Bonterra Energy Corp. (TSX:BNE)
Canada
· Delayed Price · Currency is CAD 5.58
-0.17 (-2.96%)
At close: Mar 6, 2026
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.81 | 5.85 | 5.56 | 5.58 | 5.58 | -2.96% | 40,153 |
| Mar 5, 2026 | 5.51 | 5.79 | 5.51 | 5.75 | 5.75 | 3.79% | 102,049 |
| Mar 4, 2026 | 5.58 | 5.58 | 5.36 | 5.54 | 5.54 | 0.91% | 67,675 |
| Mar 3, 2026 | 5.41 | 5.55 | 5.27 | 5.49 | 5.49 | 1.10% | 126,934 |
| Mar 2, 2026 | 5.49 | 5.54 | 5.19 | 5.43 | 5.43 | 2.65% | 165,765 |
| Feb 27, 2026 | 5.21 | 5.38 | 5.20 | 5.29 | 5.29 | 2.32% | 175,124 |
| Feb 26, 2026 | 5.05 | 5.21 | 4.96 | 5.17 | 5.17 | 1.97% | 121,043 |
| Feb 25, 2026 | 5.13 | 5.24 | 4.94 | 5.07 | 5.07 | - | 198,764 |
| Feb 24, 2026 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -1.55% | 29,134 |
| Feb 23, 2026 | 5.15 | 5.17 | 5.07 | 5.15 | 5.15 | - | 98,625 |
| Feb 20, 2026 | 5.13 | 5.15 | 5.06 | 5.15 | 5.15 | 0.78% | 29,602 |
| Feb 19, 2026 | 5.12 | 5.15 | 5.08 | 5.11 | 5.11 | - | 73,480 |
| Feb 18, 2026 | 5.21 | 5.29 | 5.03 | 5.11 | 5.11 | -0.58% | 149,628 |
| Feb 17, 2026 | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | -1.15% | 41,921 |
| Feb 13, 2026 | 5.16 | 5.25 | 5.11 | 5.20 | 5.20 | 2.16% | 20,032 |
| Feb 12, 2026 | 5.27 | 5.29 | 5.02 | 5.09 | 5.09 | -3.42% | 68,545 |
| Feb 11, 2026 | 5.09 | 5.29 | 5.04 | 5.27 | 5.27 | 4.15% | 108,954 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.03 | 5.06 | 5.06 | -2.50% | 39,043 |
| Feb 9, 2026 | 5.25 | 5.47 | 5.07 | 5.19 | 5.19 | 2.57% | 145,453 |
| Feb 6, 2026 | 4.89 | 5.14 | 4.83 | 5.06 | 5.06 | 2.22% | 48,034 |
| Feb 5, 2026 | 5.47 | 5.47 | 4.92 | 4.95 | 4.95 | -3.88% | 58,016 |
| Feb 4, 2026 | 5.06 | 5.30 | 4.96 | 5.15 | 5.15 | 2.18% | 82,530 |
| Feb 3, 2026 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 2.23% | 60,808 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -0.80% | 30,346 |
| Jan 30, 2026 | 5.00 | 5.22 | 4.94 | 4.97 | 4.97 | -1.00% | 98,434 |
| Jan 29, 2026 | 5.00 | 5.14 | 4.93 | 5.02 | 5.02 | 0.40% | 116,240 |
| Jan 28, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 93,775 |
| Jan 27, 2026 | 5.00 | 5.08 | 4.84 | 5.00 | 5.00 | - | 72,843 |
| Jan 26, 2026 | 4.95 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 130,585 |
| Jan 23, 2026 | 4.77 | 4.94 | 4.77 | 4.90 | 4.90 | 3.59% | 95,214 |
| Jan 22, 2026 | 4.81 | 4.81 | 4.64 | 4.73 | 4.73 | -0.63% | 52,589 |
| Jan 21, 2026 | 4.80 | 4.91 | 4.67 | 4.76 | 4.76 | 1.93% | 51,920 |
| Jan 20, 2026 | 4.89 | 4.92 | 4.58 | 4.67 | 4.67 | -1.48% | 62,587 |
| Jan 19, 2026 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | - | 58,729 |
| Jan 16, 2026 | 4.81 | 4.95 | 4.65 | 4.74 | 4.74 | -1.66% | 64,776 |
| Jan 15, 2026 | 4.62 | 4.96 | 4.54 | 4.82 | 4.82 | 3.88% | 74,838 |
| Jan 14, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.75% | 40,046 |
| Jan 13, 2026 | 4.45 | 4.59 | 4.42 | 4.56 | 4.56 | 2.47% | 59,516 |
| Jan 12, 2026 | 4.44 | 4.53 | 4.36 | 4.45 | 4.45 | 1.60% | 55,130 |
| Jan 9, 2026 | 4.25 | 4.39 | 4.25 | 4.38 | 4.38 | 3.79% | 31,474 |
| Jan 8, 2026 | 4.24 | 4.25 | 4.12 | 4.22 | 4.22 | 2.68% | 31,928 |
| Jan 7, 2026 | 4.23 | 4.30 | 4.08 | 4.11 | 4.11 | -3.97% | 92,131 |
| Jan 6, 2026 | 4.34 | 4.41 | 4.20 | 4.28 | 4.28 | -0.93% | 88,274 |
| Jan 5, 2026 | 4.59 | 4.59 | 4.25 | 4.32 | 4.32 | -6.09% | 67,758 |
| Jan 2, 2026 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | 1.77% | 38,927 |
| Dec 31, 2025 | 4.66 | 4.66 | 4.45 | 4.52 | 4.52 | -3.42% | 26,315 |
| Dec 30, 2025 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 3.08% | 74,489 |
| Dec 29, 2025 | 4.29 | 4.75 | 4.29 | 4.54 | 4.54 | 5.58% | 99,393 |
| Dec 24, 2025 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 34,941 |
| Dec 23, 2025 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | -0.69% | 18,589 |
| Dec 22, 2025 | 4.20 | 4.33 | 4.17 | 4.32 | 4.32 | 3.60% | 31,523 |
| Dec 19, 2025 | 4.19 | 4.28 | 4.17 | 4.17 | 4.17 | -0.24% | 35,566 |
| Dec 18, 2025 | 4.24 | 4.36 | 4.07 | 4.18 | 4.18 | -0.95% | 13,450 |
| Dec 17, 2025 | 4.10 | 4.23 | 4.07 | 4.22 | 4.22 | 2.18% | 25,168 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.08 | 4.13 | 4.13 | - | 29,769 |
| Dec 15, 2025 | 4.10 | 4.15 | 4.00 | 4.13 | 4.13 | -0.48% | 32,816 |
| Dec 12, 2025 | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | 2.98% | 19,353 |
| Dec 11, 2025 | 4.02 | 4.08 | 4.00 | 4.03 | 4.03 | -3.12% | 35,226 |
| Dec 10, 2025 | 4.14 | 4.17 | 3.99 | 4.16 | 4.16 | 1.22% | 23,291 |
| Dec 9, 2025 | 4.24 | 4.24 | 3.87 | 4.11 | 4.11 | -2.84% | 124,436 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.18 | 4.23 | 4.23 | -0.94% | 24,799 |
| Dec 5, 2025 | 4.19 | 4.33 | 4.16 | 4.27 | 4.27 | 1.91% | 36,224 |
| Dec 4, 2025 | 4.12 | 4.19 | 4.01 | 4.19 | 4.19 | 2.95% | 46,176 |
| Dec 3, 2025 | 3.94 | 4.07 | 3.93 | 4.07 | 4.07 | 4.90% | 68,939 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | -2.27% | 21,165 |
| Dec 1, 2025 | 3.85 | 3.98 | 3.85 | 3.97 | 3.97 | 3.12% | 52,695 |
| Nov 28, 2025 | 3.71 | 3.85 | 3.69 | 3.85 | 3.85 | 4.34% | 65,035 |
| Nov 27, 2025 | 3.73 | 3.74 | 3.63 | 3.69 | 3.69 | - | 34,027 |
| Nov 26, 2025 | 3.68 | 3.69 | 3.57 | 3.69 | 3.69 | 1.93% | 25,168 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -1.90% | 13,355 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.60 | 3.69 | 3.69 | 0.27% | 35,194 |
| Nov 21, 2025 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 0.55% | 100,853 |
| Nov 20, 2025 | 3.54 | 3.74 | 3.54 | 3.66 | 3.66 | 2.52% | 111,774 |
| Nov 19, 2025 | 3.51 | 3.66 | 3.51 | 3.57 | 3.57 | -2.46% | 55,930 |
| Nov 18, 2025 | 3.47 | 3.71 | 3.43 | 3.66 | 3.66 | 5.48% | 98,029 |
| Nov 17, 2025 | 3.65 | 3.67 | 3.46 | 3.47 | 3.47 | -5.19% | 45,465 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.60 | 3.66 | 3.66 | 1.10% | 88,932 |
| Nov 13, 2025 | 4.06 | 4.09 | 3.56 | 3.62 | 3.62 | -9.27% | 149,522 |
| Nov 12, 2025 | 3.91 | 4.03 | 3.83 | 3.99 | 3.99 | 2.57% | 109,298 |
| Nov 11, 2025 | 3.73 | 3.95 | 3.73 | 3.89 | 3.89 | 5.14% | 69,828 |
| Nov 10, 2025 | 3.69 | 3.70 | 3.59 | 3.70 | 3.70 | 1.09% | 95,787 |
| Nov 7, 2025 | 3.65 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 12,319 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | -0.28% | 15,807 |
| Nov 5, 2025 | 3.67 | 3.67 | 3.56 | 3.62 | 3.62 | 1.40% | 30,632 |
| Nov 4, 2025 | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 14,310 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.57 | 3.60 | 3.60 | -0.55% | 32,505 |
| Oct 31, 2025 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 38,900 |
| Oct 30, 2025 | 3.56 | 3.61 | 3.48 | 3.58 | 3.58 | 0.56% | 27,018 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.51 | 3.56 | 3.56 | 2.01% | 23,543 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -2.79% | 15,352 |
| Oct 27, 2025 | 3.61 | 3.66 | 3.55 | 3.59 | 3.59 | 1.99% | 22,535 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.03% | 24,980 |
| Oct 23, 2025 | 3.57 | 3.67 | 3.48 | 3.63 | 3.63 | 4.31% | 105,652 |
| Oct 22, 2025 | 3.38 | 3.48 | 3.35 | 3.48 | 3.48 | 3.26% | 64,224 |
| Oct 21, 2025 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.30% | 23,150 |
| Oct 20, 2025 | 3.39 | 3.43 | 3.33 | 3.36 | 3.36 | -0.59% | 41,136 |
| Oct 17, 2025 | 3.38 | 3.40 | 3.33 | 3.38 | 3.38 | -1.17% | 120,217 |
| Oct 16, 2025 | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | 0.29% | 51,269 |
| Oct 15, 2025 | 3.42 | 3.46 | 3.38 | 3.41 | 3.41 | -0.29% | 29,814 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | -1.44% | 39,495 |