Bonterra Energy Corp. (TSX:BNE)
Canada · Delayed Price · Currency is CAD 7.08
+0.03 (0.35%)
May 22, 2026, 3:59 PM EST
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.00 | 7.32 | 7.00 | 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 |
| May 13, 2026 | 6.90 | 6.98 | 6.69 | 6.71 | 6.71 | -2.04% | 20,050 |
| May 12, 2026 | 6.80 | 6.93 | 6.77 | 6.85 | 6.85 | 1.18% | 65,203 |
| May 11, 2026 | 6.94 | 6.94 | 6.62 | 6.77 | 6.77 | 1.20% | 104,302 |
| May 8, 2026 | 6.88 | 6.97 | 6.54 | 6.69 | 6.69 | -1.62% | 103,161 |
| May 7, 2026 | 6.65 | 6.88 | 6.55 | 6.80 | 6.80 | -0.73% | 50,294 |
| May 6, 2026 | 6.74 | 7.00 | 6.51 | 6.85 | 6.85 | -4.86% | 95,698 |
| May 5, 2026 | 7.24 | 7.27 | 7.09 | 7.20 | 7.20 | -0.41% | 54,712 |
| May 4, 2026 | 7.19 | 7.25 | 7.07 | 7.23 | 7.23 | 0.70% | 32,151 |
| May 1, 2026 | 7.20 | 7.25 | 6.91 | 7.18 | 7.18 | -0.28% | 55,656 |
| Apr 30, 2026 | 7.26 | 7.27 | 7.10 | 7.20 | 7.20 | -1.91% | 32,874 |
| Apr 29, 2026 | 7.19 | 7.37 | 7.09 | 7.34 | 7.34 | 4.71% | 131,506 |
| Apr 28, 2026 | 7.10 | 7.20 | 7.00 | 7.01 | 7.01 | 0.29% | 154,416 |
| Apr 27, 2026 | 6.81 | 7.15 | 6.81 | 6.99 | 6.99 | 2.79% | 68,511 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.74 | 6.80 | 6.80 | -1.31% | 52,635 |
| Apr 23, 2026 | 6.71 | 6.91 | 6.71 | 6.89 | 6.89 | 2.84% | 83,118 |
| Apr 22, 2026 | 6.47 | 6.75 | 6.44 | 6.70 | 6.70 | 4.04% | 80,107 |
| Apr 21, 2026 | 6.25 | 6.50 | 6.20 | 6.44 | 6.44 | 2.88% | 107,126 |
| Apr 20, 2026 | 6.23 | 6.50 | 6.18 | 6.26 | 6.26 | 1.13% | 85,035 |
| Apr 17, 2026 | 6.26 | 6.26 | 5.97 | 6.19 | 6.19 | -4.18% | 152,904 |
| Apr 16, 2026 | 6.33 | 6.52 | 6.33 | 6.46 | 6.46 | 2.38% | 32,071 |
| Apr 15, 2026 | 6.39 | 6.56 | 6.29 | 6.31 | 6.31 | -1.25% | 55,305 |
| Apr 14, 2026 | 6.50 | 6.50 | 6.31 | 6.39 | 6.39 | -2.14% | 76,598 |
| Apr 13, 2026 | 6.41 | 6.72 | 6.41 | 6.53 | 6.53 | 2.83% | 104,364 |
| Apr 10, 2026 | 6.26 | 6.66 | 6.26 | 6.35 | 6.35 | 0.63% | 14,548 |
| Apr 9, 2026 | 6.36 | 6.45 | 6.06 | 6.31 | 6.31 | 0.64% | 97,470 |
| Apr 8, 2026 | 6.22 | 6.27 | 5.36 | 6.27 | 6.27 | -6.42% | 165,653 |
| Apr 7, 2026 | 6.63 | 6.75 | 6.49 | 6.70 | 6.70 | 2.29% | 116,320 |
| Apr 6, 2026 | 6.57 | 6.74 | 6.35 | 6.55 | 6.55 | 0.92% | 68,630 |
| Apr 2, 2026 | 6.50 | 6.66 | 6.39 | 6.49 | 6.49 | 5.02% | 146,317 |
| Apr 1, 2026 | 6.48 | 6.59 | 6.11 | 6.18 | 6.18 | -5.79% | 237,760 |
| Mar 31, 2026 | 6.66 | 7.00 | 6.45 | 6.56 | 6.56 | -3.81% | 137,500 |
| Mar 30, 2026 | 6.90 | 7.02 | 6.76 | 6.82 | 6.82 | -0.87% | 118,214 |
| Mar 27, 2026 | 6.62 | 6.92 | 6.50 | 6.88 | 6.88 | 5.20% | 121,160 |
| Mar 26, 2026 | 6.65 | 6.79 | 6.18 | 6.54 | 6.54 | -1.65% | 107,167 |
| Mar 25, 2026 | 6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 0.91% | 45,258 |
| Mar 24, 2026 | 6.65 | 6.79 | 6.57 | 6.59 | 6.59 | 1.23% | 138,396 |
| Mar 23, 2026 | 6.45 | 6.55 | 6.31 | 6.51 | 6.51 | 0.62% | 155,167 |
| Mar 20, 2026 | 6.50 | 6.60 | 6.32 | 6.47 | 6.47 | - | 201,318 |
| Mar 19, 2026 | 6.57 | 6.75 | 6.43 | 6.47 | 6.47 | -1.97% | 138,487 |
| Mar 18, 2026 | 6.50 | 6.64 | 6.24 | 6.60 | 6.60 | 2.48% | 132,833 |
| Mar 17, 2026 | 5.90 | 6.46 | 5.89 | 6.44 | 6.44 | 5.92% | 555,563 |
| Mar 16, 2026 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | -0.16% | 83,047 |
| Mar 13, 2026 | 5.75 | 6.10 | 5.68 | 6.09 | 6.09 | 3.75% | 239,300 |
| Mar 12, 2026 | 5.94 | 6.03 | 5.71 | 5.87 | 5.87 | 4.26% | 128,285 |