Bonterra Energy Corp. BNE
TSX · Canada · Energy Minerals
CAD 5.92+0.15 (+2.60%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.92 | +2.60% | CAD 5.83 | CAD 5.93 | CAD 5.74 | 72.30K |
| 2026-09-30 | CAD 5.77 | +1.05% | CAD 5.69 | CAD 5.90 | CAD 5.69 | 111.10K |
| 2026-09-29 | CAD 5.71 | -3.38% | CAD 5.90 | CAD 6.02 | CAD 5.64 | 94.80K |
| 2026-09-28 | CAD 5.91 | -1.34% | CAD 5.93 | CAD 6.04 | CAD 5.90 | 57.70K |
| 2026-09-25 | CAD 5.99 | -2.92% | CAD 5.95 | CAD 6.07 | CAD 5.92 | 33.70K |
| 2026-09-24 | CAD 6.17 | -0.32% | CAD 6.18 | CAD 6.23 | CAD 6.10 | 41.20K |
| 2026-09-23 | CAD 6.19 | +2.82% | CAD 6.04 | CAD 6.21 | CAD 6.03 | 91.60K |
| 2026-09-22 | CAD 6.02 | +0.17% | CAD 6.01 | CAD 6.10 | CAD 5.96 | 66.10K |
| 2026-09-21 | CAD 6.01 | -4.75% | CAD 6.09 | CAD 6.15 | CAD 5.95 | 95.00K |
| 2026-09-18 | CAD 6.31 | -2.17% | CAD 6.50 | CAD 6.50 | CAD 6.30 | 56.80K |
| 2026-09-17 | CAD 6.45 | +1.74% | CAD 6.37 | CAD 6.48 | CAD 6.37 | 46.60K |
| 2026-09-16 | CAD 6.34 | -2.01% | CAD 6.40 | CAD 6.40 | CAD 6.22 | 94.00K |
| 2026-09-15 | CAD 6.47 | +3.03% | CAD 6.32 | CAD 6.53 | CAD 6.30 | 94.20K |
| 2026-09-14 | CAD 6.28 | +3.12% | CAD 6.16 | CAD 6.37 | CAD 6.10 | 194.20K |
| 2026-09-11 | CAD 6.09 | -0.16% | CAD 6.04 | CAD 6.24 | CAD 6.04 | 72.40K |
| 2026-09-10 | CAD 6.10 | -2.71% | CAD 6.30 | CAD 6.35 | CAD 6.05 | 223.10K |
| 2026-09-09 | CAD 6.27 | +2.62% | CAD 6.20 | CAD 6.29 | CAD 6.18 | 65.30K |
| 2026-09-08 | CAD 6.11 | 0.00% | CAD 6.11 | CAD 6.32 | CAD 6.07 | 96.20K |
| 2026-09-04 | CAD 6.11 | +1.33% | CAD 6.00 | CAD 6.11 | CAD 5.90 | 62.10K |
| 2026-09-03 | CAD 6.03 | -2.90% | CAD 6.20 | CAD 6.27 | CAD 6.00 | 70.70K |
| 2026-09-02 | CAD 6.21 | -1.11% | CAD 6.28 | CAD 6.30 | CAD 6.13 | 54.80K |
| 2026-09-01 | CAD 6.28 | +4.49% | CAD 6.14 | CAD 6.28 | CAD 6.01 | 119.60K |
| 2026-08-31 | CAD 6.01 | +0.33% | CAD 6.01 | CAD 6.20 | CAD 5.97 | 49.40K |
| 2026-08-28 | CAD 5.99 | +2.57% | CAD 5.85 | CAD 6.02 | CAD 5.84 | 156.10K |
| 2026-08-27 | CAD 5.84 | +3.00% | CAD 5.71 | CAD 5.88 | CAD 5.61 | 103.60K |
| 2026-08-26 | CAD 5.67 | +0.89% | CAD 5.61 | CAD 5.70 | CAD 5.55 | 39.70K |
| 2026-08-25 | CAD 5.62 | -2.77% | CAD 5.65 | CAD 5.76 | CAD 5.60 | 60.20K |
| 2026-08-24 | CAD 5.78 | +0.52% | CAD 5.77 | CAD 5.85 | CAD 5.70 | 58.10K |
| 2026-08-21 | CAD 5.75 | -1.71% | CAD 5.85 | CAD 5.85 | CAD 5.65 | 44.60K |
| 2026-08-20 | CAD 5.85 | +1.04% | CAD 5.82 | CAD 5.95 | CAD 5.79 | 86.90K |
| 2026-08-19 | CAD 5.79 | -0.52% | CAD 5.82 | CAD 5.87 | CAD 5.78 | 24.50K |
| 2026-08-18 | CAD 5.82 | -0.17% | CAD 5.77 | CAD 5.93 | CAD 5.73 | 25.70K |
| 2026-08-17 | CAD 5.83 | +3.74% | CAD 5.65 | CAD 5.85 | CAD 5.65 | 33.00K |
| 2026-08-14 | CAD 5.62 | +0.36% | CAD 5.63 | CAD 5.72 | CAD 5.58 | 41.30K |
| 2026-08-13 | CAD 5.60 | -0.88% | CAD 5.51 | CAD 5.69 | CAD 5.51 | 35.40K |
| 2026-08-12 | CAD 5.65 | -1.74% | CAD 5.87 | CAD 5.87 | CAD 5.50 | 84.10K |
| 2026-08-11 | CAD 5.75 | -0.35% | CAD 5.86 | CAD 5.86 | CAD 5.65 | 38.40K |
| 2026-08-10 | CAD 5.77 | +3.96% | CAD 5.61 | CAD 5.88 | CAD 5.52 | 41.60K |
| 2026-08-07 | CAD 5.55 | +3.16% | CAD 5.34 | CAD 5.59 | CAD 5.28 | 60.00K |
| 2026-08-06 | CAD 5.38 | +1.51% | CAD 5.31 | CAD 5.50 | CAD 5.31 | 138.40K |
| 2026-08-05 | CAD 5.30 | -3.81% | CAD 5.50 | CAD 5.68 | CAD 5.30 | 54.30K |
| 2026-08-04 | CAD 5.51 | -2.99% | CAD 5.57 | CAD 5.77 | CAD 5.50 | 65.60K |
| 2026-07-31 | CAD 5.68 | +2.34% | CAD 5.61 | CAD 5.79 | CAD 5.61 | 46.90K |
| 2026-07-30 | CAD 5.55 | +1.28% | CAD 5.66 | CAD 5.66 | CAD 5.49 | 14.60K |
| 2026-07-29 | CAD 5.48 | +2.05% | CAD 5.64 | CAD 5.64 | CAD 5.40 | 27.40K |
| 2026-07-28 | CAD 5.37 | -2.89% | CAD 5.48 | CAD 5.53 | CAD 5.33 | 83.70K |
| 2026-07-27 | CAD 5.53 | -3.99% | CAD 5.69 | CAD 5.74 | CAD 5.51 | 31.80K |
| 2026-07-24 | CAD 5.76 | -1.37% | CAD 5.83 | CAD 5.83 | CAD 5.65 | 34.70K |
| 2026-07-23 | CAD 5.84 | +2.46% | CAD 5.70 | CAD 5.94 | CAD 5.70 | 116.80K |
| 2026-07-22 | CAD 5.70 | +1.79% | CAD 5.64 | CAD 5.78 | CAD 5.64 | 29.70K |
| 2026-07-21 | CAD 5.60 | +2.19% | CAD 5.44 | CAD 5.74 | CAD 5.44 | 38.80K |
| 2026-07-20 | CAD 5.48 | -0.90% | CAD 5.51 | CAD 5.53 | CAD 5.43 | 13.00K |
| 2026-07-17 | CAD 5.53 | +2.03% | CAD 5.39 | CAD 5.55 | CAD 5.31 | 80.50K |
| 2026-07-16 | CAD 5.42 | -0.55% | CAD 5.58 | CAD 5.58 | CAD 5.33 | 43.70K |
| 2026-07-15 | CAD 5.45 | -3.02% | CAD 5.53 | CAD 5.53 | CAD 5.30 | 36.00K |
| 2026-07-14 | CAD 5.62 | 0.00% | CAD 5.78 | CAD 5.78 | CAD 5.53 | 33.20K |
| 2026-07-13 | CAD 5.62 | +6.84% | CAD 5.40 | CAD 5.62 | CAD 5.28 | 117.80K |
| 2026-07-10 | CAD 5.26 | -5.40% | CAD 5.50 | CAD 5.50 | CAD 5.25 | 34.90K |
| 2026-07-09 | CAD 5.56 | -2.80% | CAD 5.75 | CAD 5.78 | CAD 5.48 | 32.30K |
| 2026-07-08 | CAD 5.72 | +4.19% | CAD 5.47 | CAD 5.75 | CAD 5.47 | 53.30K |
| 2026-07-07 | CAD 5.49 | +4.77% | CAD 5.28 | CAD 5.50 | CAD 5.22 | 13.10K |
| 2026-07-06 | CAD 5.24 | -4.03% | CAD 5.47 | CAD 5.52 | CAD 5.19 | 49.40K |
| 2026-07-03 | CAD 5.46 | +1.68% | CAD 5.45 | CAD 5.47 | CAD 5.40 | 17.00K |
| 2026-07-02 | CAD 5.37 | -1.47% | CAD 5.30 | CAD 5.43 | CAD 5.06 | 53.20K |
| 2026-06-30 | CAD 5.45 | +2.25% | CAD 5.84 | CAD 5.84 | CAD 5.36 | 40.40K |
| 2026-06-29 | CAD 5.33 | +3.29% | CAD 5.32 | CAD 5.33 | CAD 5.09 | 47.90K |
| 2026-06-26 | CAD 5.16 | -3.37% | CAD 5.18 | CAD 5.25 | CAD 5.10 | 72.20K |
| 2026-06-25 | CAD 5.34 | -0.74% | CAD 5.28 | CAD 5.41 | CAD 5.28 | 44.10K |
| 2026-06-24 | CAD 5.38 | -6.60% | CAD 5.75 | CAD 5.75 | CAD 5.30 | 121.10K |
| 2026-06-23 | CAD 5.76 | -2.21% | CAD 5.81 | CAD 5.81 | CAD 5.70 | 38.80K |
| 2026-06-22 | CAD 5.89 | -0.84% | CAD 5.85 | CAD 5.95 | CAD 5.77 | 60.90K |
| 2026-06-19 | CAD 5.94 | +0.68% | CAD 6.02 | CAD 6.02 | CAD 5.86 | 16.40K |
| 2026-06-18 | CAD 5.90 | -5.90% | CAD 6.11 | CAD 6.19 | CAD 5.86 | 134.40K |
| 2026-06-17 | CAD 6.27 | +2.12% | CAD 6.13 | CAD 6.29 | CAD 6.10 | 63.90K |
| 2026-06-16 | CAD 6.14 | -1.13% | CAD 6.09 | CAD 6.20 | CAD 6.02 | 127.40K |
| 2026-06-15 | CAD 6.21 | -3.72% | CAD 6.21 | CAD 6.32 | CAD 6.05 | 48.00K |
| 2026-06-12 | CAD 6.45 | +0.31% | CAD 6.45 | CAD 6.56 | CAD 6.36 | 93.80K |
| 2026-06-11 | CAD 6.43 | -1.08% | CAD 6.53 | CAD 6.67 | CAD 6.40 | 39.80K |
| 2026-06-10 | CAD 6.50 | +0.78% | CAD 6.50 | CAD 6.68 | CAD 6.48 | 89.00K |
| 2026-06-09 | CAD 6.45 | -1.07% | CAD 6.44 | CAD 6.55 | CAD 6.42 | 80.30K |
| 2026-06-08 | CAD 6.52 | +1.09% | CAD 6.18 | CAD 6.65 | CAD 6.15 | 35.40K |
| 2026-06-05 | CAD 6.45 | -6.79% | CAD 6.92 | CAD 6.92 | CAD 6.40 | 86.00K |
| 2026-06-04 | CAD 6.92 | +2.22% | CAD 6.41 | CAD 6.94 | CAD 6.41 | 153.20K |
| 2026-06-03 | CAD 6.77 | +0.89% | CAD 6.85 | CAD 6.85 | CAD 6.71 | 57.60K |
| 2026-06-02 | CAD 6.71 | +0.75% | CAD 6.79 | CAD 6.82 | CAD 6.40 | 50.80K |
| 2026-06-01 | CAD 6.66 | +2.62% | CAD 6.51 | CAD 6.83 | CAD 6.49 | 42.30K |
| 2026-05-29 | CAD 6.49 | -2.41% | CAD 6.56 | CAD 6.67 | CAD 6.42 | 56.20K |
| 2026-05-28 | CAD 6.65 | +0.76% | CAD 6.58 | CAD 6.79 | CAD 6.58 | 93.80K |
| 2026-05-27 | CAD 6.60 | -2.37% | CAD 6.54 | CAD 6.75 | CAD 6.52 | 93.50K |
| 2026-05-26 | CAD 6.76 | +0.15% | CAD 6.93 | CAD 6.93 | CAD 6.68 | 106.90K |