BNE

Bonterra Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Bonterra Energy Corp BNE Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -1.45% 7.49 16:10:13
Open Price Low Price High Price Close Price Prev Close
7.53 7.44 7.65 7.49 7.60
more quote information »

BNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.958.047.447.79233,984-0.46-5.79%
1 Month9.6110.357.178.20265,922-2.12-22.06%
3 Months7.9910.356.198.12177,138-0.50-6.26%
6 Months12.4013.756.198.88188,528-4.91-39.6%
1 Year5.3213.754.589.27161,4502.1740.79%
3 Years3.1313.750.646.18103,8704.36139.3%
5 Years15.3520.290.647.96127,300-7.86-51.21%

BNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 7.60 0.00 0.0% 7.60 7.60 7.60 0
Dec 01 2022 7.60 -0.21 -2.69% 7.91 8.02 7.57 198,328
Nov 30 2022 7.81 0.02 0.26% 7.93 7.98 7.68 138,434
Nov 29 2022 7.79 0.11 1.43% 7.80 7.96 7.69 183,788
Nov 28 2022 7.68 -0.29 -3.64% 7.79 7.81 7.60 263,529
Nov 25 2022 7.97 0.20 2.57% 7.95 8.04 7.85 385,839
Nov 25 2022 7.77 0.00 0.0% 7.77 7.77 7.77 0
Nov 24 2022 7.77 0.24 3.19% 7.55 7.81 7.50 92,635
Nov 23 2022 7.53 -0.17 -2.21% 7.60 7.66 7.46 176,143
Nov 22 2022 7.70 0.23 3.08% 7.59 7.76 7.54 239,506
Nov 21 2022 7.47 -0.22 -2.86% 7.68 7.68 7.17 377,626
Nov 18 2022 7.69 -0.13 -1.66% 7.61 7.76 7.51 140,669
Nov 17 2022 7.82 -0.08 -1.01% 7.78 7.90 7.59 285,440
Nov 16 2022 7.90 -0.30 -3.66% 8.12 8.12 7.89 287,910
Nov 15 2022 8.20 0.17 2.12% 8.06 8.29 8.05 261,401
Nov 14 2022 8.03 -0.21 -2.55% 8.17 8.35 7.98 318,693
Nov 11 2022 8.24 0.17 2.11% 8.26 8.47 8.13 356,663
Nov 10 2022 8.07 -0.14 -1.71% 8.44 8.50 7.93 448,616
Nov 09 2022 8.21 -1.59 -16.22% 9.40 9.40 8.14 543,207
Nov 08 2022 9.80 -0.53 -5.13% 10.35 10.35 9.61 232,892
Nov 07 2022 10.33 0.90 9.54% 9.46 10.33 9.46 256,444
See More Historical Prices ยป
Your Recent History
TSX
BNE
Bonterra E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 11:06:52