tiprankstipranks
Bonterra Energy Corp (TSE:BNE)
TSX:BNE
Canadian Market
BNE
Bonterra Energy
RESEARCH TOOLSreports

Bonterra Energy (BNE) Historical Prices

64 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
6.26
6.66
6.26
6.35
6.35
+0.63%
14,548
0.14
Apr 09, 2026
6.36
6.45
6.06
6.31
6.31
+0.64%
97,470
0.95
Apr 08, 2026
6.22
6.27
5.36
6.27
6.27
-6.42%
165,653
1.64
Apr 07, 2026
6.63
6.75
6.49
6.70
6.70
+2.29%
116,320
1.17
Apr 06, 2026
6.57
6.74
6.35
6.55
6.55
+0.92%
68,630
0.69
Apr 03, 2026
6.50
6.66
6.39
6.49
6.49
0.00%
0
0.00
Apr 02, 2026
6.50
6.66
6.39
6.49
6.49
+5.02%
146,317
1.46
Apr 01, 2026
6.48
6.59
6.11
6.18
6.18
-5.79%
237,760
2.45
Mar 31, 2026
6.66
7.00
6.45
6.56
6.56
-3.81%
137,500
1.45
Mar 30, 2026
6.90
7.02
6.76
6.82
6.82
-0.87%
118,214
1.27
Mar 27, 2026
6.62
6.92
6.50
6.88
6.88
+5.20%
121,160
1.31
Mar 26, 2026
6.65
6.79
6.18
6.54
6.54
-1.65%
107,167
1.16
Mar 25, 2026
6.51
6.65
6.51
6.65
6.65
+0.91%
45,258
0.49
Mar 24, 2026
6.65
6.79
6.57
6.59
6.59
+1.23%
138,396
1.55
Mar 23, 2026
6.45
6.55
6.31
6.51
6.51
+0.62%
155,167
1.77
Mar 20, 2026
6.50
6.60
6.32
6.47
6.47
0.00%
201,318
2.38
Mar 19, 2026
6.57
6.75
6.43
6.47
6.47
-1.97%
138,487
1.67
Mar 18, 2026
6.50
6.64
6.24
6.60
6.60
+2.48%
132,833
1.63
Mar 17, 2026
5.90
6.46
5.89
6.44
6.44
+5.92%
555,563
7.63
Mar 16, 2026
6.10
6.10
5.98
6.08
6.08
-0.16%
83,047
1.15
Mar 13, 2026
5.75
6.10
5.68
6.09
6.09
+3.75%
239,300
3.49
Mar 12, 2026
5.94
6.03
5.71
5.87
5.87
+4.26%
128,285
1.91
Mar 11, 2026
5.57
5.69
5.57
5.63
5.63
+1.44%
74,787
1.13
Mar 10, 2026
5.68
5.70
5.49
5.55
5.55
-2.63%
45,786
0.69
Mar 09, 2026
5.77
6.00
5.60
5.70
5.70
+2.15%
123,763
1.92
Mar 06, 2026
5.81
5.85
5.56
5.58
5.58
-2.96%
40,153
0.61
Mar 05, 2026
5.51
5.79
5.51
5.75
5.75
+3.79%
102,049
1.58
Mar 04, 2026
5.58
5.58
5.36
5.54
5.54
+0.91%
67,675
1.06
Mar 03, 2026
5.41
5.55
5.27
5.49
5.49
+1.10%
126,934
2.02
Mar 02, 2026
5.49
5.54
5.19
5.43
5.43
+2.65%
165,765
2.71
Feb 27, 2026
5.21
5.38
5.20
5.29
5.29
+2.32%
175,124
2.98
Feb 26, 2026
5.05
5.21
4.96
5.17
5.17
+1.97%
121,043
2.10
Feb 25, 2026
5.13
5.24
4.94
5.07
5.07
0.00%
198,764
3.58
Feb 24, 2026
5.15
5.15
5.04
5.07
5.07
-1.55%
29,134
0.52
Feb 23, 2026
5.15
5.17
5.07
5.15
5.15
0.00%
98,625
1.81
Feb 20, 2026
5.13
5.15
5.06
5.15
5.15
+0.78%
29,602
0.55
Feb 19, 2026
5.12
5.15
5.08
5.11
5.11
0.00%
73,480
1.37
Feb 18, 2026
5.21
5.29
5.03
5.11
5.11
-0.58%
149,628
2.83
Feb 17, 2026
5.23
5.23
5.05
5.14
5.14
-1.15%
41,921
0.78
Feb 16, 2026
5.16
5.25
5.11
5.20
5.20
0.00%
0
0.00
Feb 13, 2026
5.16
5.25
5.11
5.20
5.20
+2.16%
20,032
0.36
Feb 12, 2026
5.27
5.29
5.02
5.09
5.09
-3.42%
68,545
1.23
Feb 11, 2026
5.09
5.29
5.04
5.27
5.27
+1.54%
108,954
1.97
Feb 10, 2026
5.25
5.25
5.03
5.06
5.06
-2.50%
39,043
0.68
Feb 09, 2026
5.25
5.47
5.07
5.19
5.19
+2.57%
145,453
2.57
Feb 06, 2026
4.89
5.14
4.83
5.06
5.06
+2.22%
48,034
0.84
Feb 05, 2026
5.47
5.47
4.92
4.95
4.95
-3.88%
58,016
1.01
Feb 04, 2026
5.06
5.30
4.96
5.15
5.15
+2.18%
82,530
1.46
Feb 03, 2026
5.00
5.13
5.00
5.04
5.04
+2.23%
60,808
1.09
Feb 02, 2026
5.00
5.00
4.80
4.93
4.93
-0.80%
30,346
0.54
Rows:
50