Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 3.460
+0.040 (1.17%)
Sep 4, 2025, 3:59 PM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.41 | 3.47 | 3.37 | 3.46 | 3.46 | 1.17% | 20,525 |
| Sep 3, 2025 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -2.56% | 13,811 |
| Sep 2, 2025 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | 1.74% | 23,100 |
| Aug 29, 2025 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | - | 28,445 |
| Aug 28, 2025 | 3.47 | 3.50 | 3.38 | 3.45 | 3.45 | -2.54% | 113,737 |
| Aug 27, 2025 | 3.61 | 3.61 | 3.46 | 3.54 | 3.54 | 2.31% | 53,500 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -2.54% | 14,323 |
| Aug 25, 2025 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | - | 19,526 |
| Aug 22, 2025 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | 0.57% | 21,440 |
| Aug 21, 2025 | 3.50 | 3.53 | 3.44 | 3.53 | 3.53 | 2.92% | 24,900 |
| Aug 20, 2025 | 3.43 | 3.48 | 3.43 | 3.43 | 3.43 | - | 18,100 |
| Aug 19, 2025 | 3.51 | 3.51 | 3.40 | 3.43 | 3.43 | -2.83% | 29,800 |
| Aug 18, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 0.28% | 29,900 |
| Aug 15, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | 13,639 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.59 | 3.60 | 3.60 | - | 22,700 |
| Aug 13, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 1.69% | 20,419 |
| Aug 12, 2025 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | -0.84% | 6,041 |
| Aug 11, 2025 | 3.64 | 3.66 | 3.47 | 3.57 | 3.57 | 3.18% | 32,813 |
| Aug 8, 2025 | 3.46 | 3.51 | 3.43 | 3.46 | 3.46 | 0.29% | 23,719 |
| Aug 7, 2025 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | -0.86% | 39,800 |
| Aug 6, 2025 | 3.50 | 3.51 | 3.42 | 3.48 | 3.48 | -0.29% | 44,410 |
| Aug 5, 2025 | 3.65 | 3.65 | 3.45 | 3.49 | 3.49 | -3.86% | 57,000 |
| Aug 1, 2025 | 3.66 | 3.66 | 3.56 | 3.63 | 3.63 | -3.20% | 14,234 |
| Jul 31, 2025 | 3.72 | 3.86 | 3.72 | 3.75 | 3.75 | -2.34% | 26,206 |
| Jul 30, 2025 | 3.87 | 3.89 | 3.80 | 3.84 | 3.84 | -1.54% | 9,015 |
| Jul 29, 2025 | 3.85 | 3.96 | 3.85 | 3.90 | 3.90 | 1.04% | 43,213 |
| Jul 28, 2025 | 3.85 | 3.92 | 3.81 | 3.86 | 3.86 | 0.78% | 19,300 |
| Jul 25, 2025 | 3.79 | 3.86 | 3.75 | 3.83 | 3.83 | - | 53,900 |
| Jul 24, 2025 | 3.69 | 3.84 | 3.69 | 3.83 | 3.83 | 4.08% | 58,027 |
| Jul 23, 2025 | 3.65 | 3.74 | 3.64 | 3.68 | 3.68 | 1.10% | 29,030 |
| Jul 22, 2025 | 3.63 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 29,805 |
| Jul 21, 2025 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -2.18% | 75,000 |
| Jul 18, 2025 | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | 2.80% | 35,933 |
| Jul 17, 2025 | 3.50 | 3.61 | 3.50 | 3.57 | 3.57 | 2.88% | 36,940 |
| Jul 16, 2025 | 3.58 | 3.58 | 3.45 | 3.47 | 3.47 | -1.98% | 97,000 |
| Jul 15, 2025 | 3.61 | 3.63 | 3.52 | 3.54 | 3.54 | -1.67% | 45,600 |
| Jul 14, 2025 | 3.54 | 3.62 | 3.52 | 3.60 | 3.60 | 1.69% | 28,400 |
| Jul 11, 2025 | 3.51 | 3.57 | 3.45 | 3.54 | 3.54 | 0.85% | 52,100 |
| Jul 10, 2025 | 3.58 | 3.64 | 3.50 | 3.51 | 3.51 | -1.96% | 47,000 |
| Jul 9, 2025 | 3.59 | 3.65 | 3.43 | 3.58 | 3.58 | -1.92% | 36,311 |
| Jul 8, 2025 | 3.50 | 3.73 | 3.44 | 3.65 | 3.65 | 4.58% | 32,712 |
| Jul 7, 2025 | 3.55 | 3.56 | 3.45 | 3.49 | 3.49 | -1.69% | 27,700 |
| Jul 4, 2025 | 3.55 | 3.59 | 3.53 | 3.55 | 3.55 | 0.57% | 28,701 |
| Jul 3, 2025 | 3.50 | 3.57 | 3.47 | 3.53 | 3.53 | 0.28% | 35,600 |
| Jul 2, 2025 | 3.53 | 3.58 | 3.49 | 3.52 | 3.52 | 0.28% | 25,431 |
| Jun 30, 2025 | 3.50 | 3.55 | 3.44 | 3.51 | 3.51 | 0.57% | 42,110 |
| Jun 27, 2025 | 3.65 | 3.66 | 3.46 | 3.49 | 3.49 | -1.97% | 75,700 |
| Jun 26, 2025 | 3.65 | 3.66 | 3.56 | 3.56 | 3.56 | -1.66% | 25,200 |
| Jun 25, 2025 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | -1.09% | 30,300 |
| Jun 24, 2025 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | -1.35% | 31,000 |