Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 5.80
-0.04 (-0.68%)
Jul 24, 2026, 2:18 PM EST
Bonterra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | - | -0.17% | 100 |
| Jul 23, 2026 | 5.70 | 5.94 | 5.70 | 5.84 | 5.84 | 2.46% | 116,784 |
| Jul 22, 2026 | 5.64 | 5.78 | 5.64 | 5.70 | 5.70 | 1.79% | 29,678 |
| Jul 21, 2026 | 5.44 | 5.74 | 5.44 | 5.60 | 5.60 | 2.19% | 38,774 |
| Jul 20, 2026 | 5.51 | 5.53 | 5.43 | 5.48 | 5.48 | -0.90% | 12,976 |
| Jul 17, 2026 | 5.39 | 5.55 | 5.31 | 5.53 | 5.53 | 2.03% | 80,457 |
| Jul 16, 2026 | 5.58 | 5.58 | 5.33 | 5.42 | 5.42 | -0.55% | 43,676 |
| Jul 15, 2026 | 5.53 | 5.53 | 5.30 | 5.45 | 5.45 | -3.02% | 36,047 |
| Jul 14, 2026 | 5.78 | 5.78 | 5.53 | 5.62 | 5.62 | - | 33,173 |
| Jul 13, 2026 | 5.40 | 5.62 | 5.28 | 5.62 | 5.62 | 6.84% | 117,735 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.25 | 5.26 | 5.26 | -5.40% | 34,915 |
| Jul 9, 2026 | 5.75 | 5.78 | 5.48 | 5.56 | 5.56 | -2.80% | 32,330 |
| Jul 8, 2026 | 5.47 | 5.75 | 5.47 | 5.72 | 5.72 | 4.19% | 53,316 |
| Jul 7, 2026 | 5.28 | 5.50 | 5.22 | 5.49 | 5.49 | 4.77% | 13,114 |
| Jul 6, 2026 | 5.47 | 5.52 | 5.19 | 5.24 | 5.24 | -4.03% | 49,402 |
| Jul 3, 2026 | 5.45 | 5.47 | 5.40 | 5.46 | 5.46 | 1.68% | 16,955 |
| Jul 2, 2026 | 5.30 | 5.43 | 5.06 | 5.37 | 5.37 | -1.47% | 53,212 |
| Jun 30, 2026 | 5.84 | 5.84 | 5.36 | 5.45 | 5.45 | 2.25% | 40,394 |
| Jun 29, 2026 | 5.32 | 5.33 | 5.09 | 5.33 | 5.33 | 3.29% | 47,899 |
| Jun 26, 2026 | 5.18 | 5.25 | 5.10 | 5.16 | 5.16 | -3.37% | 72,191 |
| Jun 25, 2026 | 5.28 | 5.41 | 5.28 | 5.34 | 5.34 | -0.74% | 44,094 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.30 | 5.38 | 5.38 | -6.52% | 121,068 |
| Jun 23, 2026 | 5.81 | 5.81 | 5.70 | 5.76 | 5.76 | -2.29% | 38,772 |
| Jun 22, 2026 | 5.85 | 5.95 | 5.77 | 5.89 | 5.89 | -0.84% | 60,918 |
| Jun 19, 2026 | 6.02 | 6.02 | 5.86 | 5.94 | 5.94 | 0.68% | 16,401 |
| Jun 18, 2026 | 6.11 | 6.19 | 5.86 | 5.90 | 5.90 | -5.90% | 134,412 |
| Jun 17, 2026 | 6.13 | 6.29 | 6.10 | 6.27 | 6.27 | 2.12% | 63,890 |
| Jun 16, 2026 | 6.09 | 6.20 | 6.02 | 6.14 | 6.14 | -1.13% | 127,376 |
| Jun 15, 2026 | 6.21 | 6.32 | 6.05 | 6.21 | 6.21 | -3.72% | 48,032 |
| Jun 12, 2026 | 6.45 | 6.56 | 6.36 | 6.45 | 6.45 | 0.31% | 93,847 |
| Jun 11, 2026 | 6.53 | 6.67 | 6.40 | 6.43 | 6.43 | -1.08% | 39,792 |
| Jun 10, 2026 | 6.50 | 6.68 | 6.48 | 6.50 | 6.50 | 0.78% | 89,039 |
| Jun 9, 2026 | 6.44 | 6.55 | 6.42 | 6.45 | 6.45 | -1.00% | 80,315 |
| Jun 8, 2026 | 6.18 | 6.65 | 6.15 | 6.52 | 6.52 | 1.01% | 35,443 |
| Jun 5, 2026 | 6.92 | 6.92 | 6.40 | 6.45 | 6.45 | -6.79% | 85,959 |
| Jun 4, 2026 | 6.41 | 6.94 | 6.41 | 6.92 | 6.92 | 2.22% | 153,222 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.71 | 6.77 | 6.77 | 0.89% | 57,568 |
| Jun 2, 2026 | 6.79 | 6.82 | 6.40 | 6.71 | 6.71 | 0.75% | 50,847 |
| Jun 1, 2026 | 6.51 | 6.83 | 6.49 | 6.66 | 6.66 | 2.62% | 42,301 |
| May 29, 2026 | 6.56 | 6.67 | 6.42 | 6.49 | 6.49 | -2.41% | 56,199 |
| May 28, 2026 | 6.58 | 6.79 | 6.58 | 6.65 | 6.65 | 0.76% | 93,837 |
| May 27, 2026 | 6.54 | 6.75 | 6.52 | 6.60 | 6.60 | -2.37% | 93,480 |
| May 26, 2026 | 6.93 | 6.93 | 6.68 | 6.76 | 6.76 | 0.15% | 106,856 |
| May 25, 2026 | 6.47 | 6.90 | 6.45 | 6.75 | 6.75 | -4.59% | 74,726 |
| May 22, 2026 | 7.00 | 7.32 | 7.00 | 7.08 | 7.08 | 0.35% | 37,775 |
| May 21, 2026 | 7.01 | 7.64 | 6.99 | 7.05 | 7.05 | -1.12% | 223,446 |
| May 20, 2026 | 7.09 | 7.15 | 6.95 | 7.13 | 7.13 | 0.99% | 96,321 |
| May 19, 2026 | 7.14 | 7.18 | 6.98 | 7.06 | 7.06 | 1.15% | 181,488 |
| May 15, 2026 | 6.47 | 7.14 | 6.47 | 6.98 | 6.98 | 1.60% | 128,773 |
| May 14, 2026 | 6.95 | 6.95 | 6.67 | 6.87 | 6.87 | 2.38% | 39,778 |