Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 6.02
+0.01 (0.17%)
Sep 22, 2026, 4:00 PM EST
Bonterra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.01 | 6.10 | 5.96 | 6.02 | 6.02 | 0.17% | 66,073 |
| Sep 21, 2026 | 6.09 | 6.15 | 5.95 | 6.01 | 6.01 | -4.75% | 95,012 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.30 | 6.31 | 6.31 | -2.17% | 56,808 |
| Sep 17, 2026 | 6.37 | 6.48 | 6.37 | 6.45 | 6.45 | 1.74% | 46,559 |
| Sep 16, 2026 | 6.40 | 6.40 | 6.22 | 6.34 | 6.34 | -2.01% | 94,018 |
| Sep 15, 2026 | 6.32 | 6.53 | 6.30 | 6.47 | 6.47 | 3.03% | 94,201 |
| Sep 14, 2026 | 6.16 | 6.37 | 6.10 | 6.28 | 6.28 | 3.12% | 194,167 |
| Sep 11, 2026 | 6.04 | 6.24 | 6.04 | 6.09 | 6.09 | -0.16% | 72,384 |
| Sep 10, 2026 | 6.30 | 6.35 | 6.05 | 6.10 | 6.10 | -2.71% | 223,076 |
| Sep 9, 2026 | 6.20 | 6.29 | 6.18 | 6.27 | 6.27 | 2.62% | 65,313 |
| Sep 8, 2026 | 6.11 | 6.32 | 6.07 | 6.11 | 6.11 | - | 96,188 |
| Sep 4, 2026 | 6.00 | 6.11 | 5.90 | 6.11 | 6.11 | 1.33% | 62,080 |
| Sep 3, 2026 | 6.20 | 6.27 | 6.00 | 6.03 | 6.03 | -2.90% | 70,676 |
| Sep 2, 2026 | 6.28 | 6.30 | 6.13 | 6.21 | 6.21 | -1.11% | 54,787 |
| Sep 1, 2026 | 6.14 | 6.28 | 6.01 | 6.28 | 6.28 | 4.49% | 119,558 |
| Aug 31, 2026 | 6.01 | 6.20 | 5.97 | 6.01 | 6.01 | 0.33% | 49,411 |
| Aug 28, 2026 | 5.85 | 6.02 | 5.84 | 5.99 | 5.99 | 2.57% | 156,110 |
| Aug 27, 2026 | 5.71 | 5.88 | 5.61 | 5.84 | 5.84 | 3.00% | 103,576 |
| Aug 26, 2026 | 5.61 | 5.70 | 5.55 | 5.67 | 5.67 | 0.89% | 39,698 |
| Aug 25, 2026 | 5.65 | 5.76 | 5.60 | 5.62 | 5.62 | -2.77% | 60,209 |
| Aug 24, 2026 | 5.77 | 5.85 | 5.70 | 5.78 | 5.78 | 0.52% | 58,147 |
| Aug 21, 2026 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 44,637 |
| Aug 20, 2026 | 5.82 | 5.95 | 5.79 | 5.85 | 5.85 | 1.04% | 86,899 |
| Aug 19, 2026 | 5.82 | 5.87 | 5.78 | 5.79 | 5.79 | -0.52% | 24,502 |
| Aug 18, 2026 | 5.77 | 5.93 | 5.73 | 5.82 | 5.82 | -0.17% | 25,661 |
| Aug 17, 2026 | 5.65 | 5.85 | 5.65 | 5.83 | 5.83 | 3.74% | 32,972 |
| Aug 14, 2026 | 5.63 | 5.72 | 5.58 | 5.62 | 5.62 | 0.36% | 41,277 |
| Aug 13, 2026 | 5.51 | 5.69 | 5.51 | 5.60 | 5.60 | -0.88% | 35,435 |
| Aug 12, 2026 | 5.87 | 5.87 | 5.50 | 5.65 | 5.65 | -1.74% | 84,053 |
| Aug 11, 2026 | 5.86 | 5.86 | 5.65 | 5.75 | 5.75 | -0.35% | 38,426 |
| Aug 10, 2026 | 5.61 | 5.88 | 5.52 | 5.77 | 5.77 | 3.96% | 41,557 |
| Aug 7, 2026 | 5.34 | 5.59 | 5.28 | 5.55 | 5.55 | 3.16% | 59,954 |
| Aug 6, 2026 | 5.31 | 5.50 | 5.31 | 5.38 | 5.38 | 1.51% | 138,395 |
| Aug 5, 2026 | 5.50 | 5.68 | 5.30 | 5.30 | 5.30 | -3.81% | 54,346 |
| Aug 4, 2026 | 5.57 | 5.77 | 5.50 | 5.51 | 5.51 | -2.99% | 65,590 |
| Jul 31, 2026 | 5.61 | 5.79 | 5.61 | 5.68 | 5.68 | 2.34% | 46,867 |
| Jul 30, 2026 | 5.66 | 5.66 | 5.49 | 5.55 | 5.55 | 1.28% | 14,569 |
| Jul 29, 2026 | 5.64 | 5.64 | 5.40 | 5.48 | 5.48 | 2.05% | 27,411 |
| Jul 28, 2026 | 5.48 | 5.53 | 5.33 | 5.37 | 5.37 | -2.89% | 83,733 |
| Jul 27, 2026 | 5.69 | 5.74 | 5.51 | 5.53 | 5.53 | -3.99% | 31,813 |
| Jul 24, 2026 | 5.83 | 5.83 | 5.65 | 5.76 | 5.76 | -1.37% | 34,712 |
| 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 |