Bonterra Energy Corp. (TSX:BNE)
Canada
· Delayed Price · Currency is CAD 3.600
+0.060 (1.69%)
Jul 14, 2025, 4:00 PM EDT
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 3.97 | 3.97 | 3.65 | 3.71 | 3.71 | -5.36% | 32,000 |
| Jun 20, 2025 | 3.91 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 21,100 |
| Jun 19, 2025 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | 0.52% | 29,900 |
| Jun 18, 2025 | 3.96 | 3.96 | 3.78 | 3.82 | 3.82 | -1.29% | 29,700 |
| Jun 17, 2025 | 3.97 | 3.97 | 3.78 | 3.87 | 3.87 | 0.26% | 50,001 |
| Jun 16, 2025 | 3.95 | 3.95 | 3.80 | 3.86 | 3.86 | -2.28% | 21,500 |
| Jun 13, 2025 | 3.99 | 4.01 | 3.81 | 3.95 | 3.95 | 2.60% | 84,541 |
| Jun 12, 2025 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 0.79% | 26,200 |
| Jun 11, 2025 | 3.75 | 3.82 | 3.66 | 3.82 | 3.82 | 4.95% | 45,200 |
| Jun 10, 2025 | 3.60 | 3.69 | 3.59 | 3.64 | 3.64 | 1.96% | 26,400 |
| Jun 9, 2025 | 3.57 | 3.64 | 3.57 | 3.57 | 3.57 | -0.28% | 26,940 |
| Jun 6, 2025 | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | 2.29% | 65,708 |
| Jun 5, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.57% | 46,130 |
| Jun 4, 2025 | 3.60 | 3.60 | 3.48 | 3.52 | 3.52 | -1.95% | 14,220 |
| Jun 3, 2025 | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | 0.84% | 38,800 |
| Jun 2, 2025 | 3.69 | 3.79 | 3.56 | 3.56 | 3.56 | -1.11% | 32,316 |
| May 30, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -3.49% | 45,607 |
| May 29, 2025 | 3.66 | 3.82 | 3.65 | 3.73 | 3.73 | -2.86% | 26,612 |
| May 28, 2025 | 3.89 | 3.89 | 3.63 | 3.84 | 3.84 | 2.13% | 26,100 |
| May 27, 2025 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | 26,822 |
| May 26, 2025 | 3.50 | 3.71 | 3.50 | 3.68 | 3.68 | 6.67% | 39,400 |
| May 23, 2025 | 3.37 | 3.47 | 3.36 | 3.45 | 3.45 | 0.58% | 16,710 |
| May 22, 2025 | 3.40 | 3.43 | 3.27 | 3.43 | 3.43 | 0.59% | 11,300 |
| May 21, 2025 | 3.45 | 3.50 | 3.33 | 3.41 | 3.41 | 2.40% | 29,400 |
| May 20, 2025 | 3.35 | 3.35 | 3.26 | 3.33 | 3.33 | 3.10% | 19,931 |
| May 16, 2025 | 3.21 | 3.32 | 3.20 | 3.23 | 3.23 | -2.12% | 15,200 |
| May 15, 2025 | 3.33 | 3.39 | 3.29 | 3.30 | 3.30 | -2.08% | 15,500 |
| May 14, 2025 | 3.45 | 3.48 | 3.32 | 3.37 | 3.37 | -3.16% | 18,120 |
| May 13, 2025 | 3.33 | 3.54 | 3.33 | 3.48 | 3.48 | 4.82% | 26,048 |
| May 12, 2025 | 3.21 | 3.49 | 3.11 | 3.32 | 3.32 | 3.43% | 33,800 |
| May 9, 2025 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | 2.23% | 29,900 |
| May 8, 2025 | 3.02 | 3.17 | 3.02 | 3.14 | 3.14 | 6.44% | 12,845 |
| May 7, 2025 | 3.11 | 3.11 | 2.94 | 2.95 | 2.95 | -4.84% | 16,832 |
| May 6, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 5.08% | 9,000 |
| May 5, 2025 | 3.11 | 3.12 | 2.93 | 2.95 | 2.95 | -6.35% | 25,000 |
| May 2, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | 0.64% | 30,500 |