Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bonterra Energy Corp | BNE | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.10 | -1.78% | 5.51 | 16:10:48 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.65 | 5.50 | 5.65 | 5.51 | 5.61 |
BNE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.26 | 6.30 | 5.50 | 5.95 | 254,137 | -0.75 | -11.98% |
| 1 Month | 6.77 | 6.87 | 5.50 | 6.09 | 88,582 | -1.26 | -18.61% |
| 3 Months | 4.67 | 6.87 | 4.36 | 5.84 | 70,377 | 0.84 | 17.99% |
| 6 Months | 7.25 | 7.25 | 4.36 | 5.68 | 58,604 | -1.74 | -24.00% |
| 1 Year | 6.31 | 7.83 | 4.36 | 6.18 | 61,408 | -0.80 | -12.68% |
| 3 Years | 3.66 | 13.75 | 3.55 | 7.80 | 104,020 | 1.85 | 50.55% |
| 5 Years | 6.19 | 13.75 | 0.64 | 6.03 | 100,268 | -0.68 | -10.99% |
BNE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.51 | -0.10 | -1.78% | 5.65 | 5.65 | 5.50 | 42,393 |
| May 02 2024 | 5.61 | -0.04 | -0.71% | 5.66 | 5.93 | 5.60 | 95,888 |
| May 01 2024 | 5.65 | -0.28 | -4.72% | 5.83 | 5.83 | 5.63 | 114,540 |
| Apr 30 2024 | 5.93 | -0.22 | -3.58% | 6.04 | 6.07 | 5.86 | 62,956 |
| Apr 29 2024 | 6.15 | -0.21 | -3.30% | 5.95 | 6.20 | 5.84 | 106,946 |
| Apr 26 2024 | 6.36 | 0.00 | 0.00% | 6.36 | 6.36 | 6.36 | 0 |
| Apr 25 2024 | 6.36 | 0.14 | 2.25% | 6.22 | 6.38 | 6.19 | 11,310 |
| Apr 24 2024 | 6.22 | -0.07 | -1.11% | 6.30 | 6.37 | 6.22 | 8,103 |
| Apr 23 2024 | 6.29 | 0.14 | 2.28% | 6.15 | 6.31 | 6.12 | 30,304 |
| Apr 22 2024 | 6.15 | -0.09 | -1.44% | 6.15 | 6.30 | 6.08 | 44,532 |
| Apr 19 2024 | 6.24 | 0.10 | 1.63% | 6.13 | 6.27 | 6.13 | 38,980 |
| Apr 18 2024 | 6.14 | -0.07 | -1.13% | 6.20 | 6.26 | 6.10 | 33,375 |
| Apr 17 2024 | 6.21 | -0.20 | -3.12% | 6.40 | 6.45 | 6.14 | 37,480 |
| Apr 16 2024 | 6.41 | -0.05 | -0.77% | 6.49 | 6.49 | 6.26 | 58,866 |
| Apr 15 2024 | 6.46 | -0.17 | -2.56% | 6.56 | 6.62 | 6.39 | 26,456 |
| Apr 12 2024 | 6.63 | -0.04 | -0.60% | 6.70 | 6.80 | 6.52 | 35,649 |
| Apr 11 2024 | 6.67 | -0.03 | -0.45% | 6.71 | 6.77 | 6.60 | 39,056 |
| Apr 10 2024 | 6.70 | 0.04 | 0.60% | 6.68 | 6.75 | 6.65 | 19,132 |
| Apr 09 2024 | 6.66 | -0.15 | -2.20% | 6.82 | 6.84 | 6.59 | 40,447 |
| Apr 08 2024 | 6.81 | -0.02 | -0.29% | 6.87 | 6.87 | 6.72 | 31,360 |
| Apr 05 2024 | 6.83 | 0.06 | 0.89% | 6.77 | 6.86 | 6.77 | 45,913 |
| Apr 04 2024 | 6.77 | 0.16 | 2.42% | 6.65 | 6.79 | 6.53 | 71,242 |
