Historical Quotes
BNE Bonterra Energy Corp. (TOR)
-
- Last: 4.54
- Change: 0.00 (0.00%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/29/2025 | 4.75 | 4.29 | 4.54 | 99,393 |
5.58 
|
| 12/24/2025 | 4.30 | 4.24 | 4.30 | 34,941 |
0.23
|
| 12/23/2025 | 4.30 | 4.15 | 4.29 | 18,589 |
0.69 
|
| 12/22/2025 | 4.33 | 4.17 | 4.32 | 31,523 |
3.60
|
| 12/19/2025 | 4.28 | 4.17 | 4.17 | 35,566 |
0.24
|
| 12/18/2025 | 4.36 | 4.07 | 4.18 | 13,450 |
0.95
|
| 12/17/2025 | 4.23 | 4.07 | 4.22 | 25,168 |
2.18
|
| 12/16/2025 | 4.38 | 4.08 | 4.13 | 29,769 | 0.00 |
| 12/15/2025 | 4.15 | 4.00 | 4.13 | 32,816 |
0.48
|
| 12/12/2025 | 4.29 | 4.05 | 4.15 | 19,353 |
2.98
|
| 12/11/2025 | 4.08 | 4.00 | 4.03 | 35,226 |
3.13
|
| 12/10/2025 | 4.17 | 3.99 | 4.16 | 23,291 |
1.22
|
| 12/09/2025 | 4.24 | 3.87 | 4.11 | 124,436 |
2.84
|
| 12/08/2025 | 4.43 | 4.18 | 4.23 | 24,799 |
0.94
|
| 12/05/2025 | 4.33 | 4.16 | 4.27 | 36,224 |
1.91
|
| 12/04/2025 | 4.19 | 4.01 | 4.19 | 46,176 |
2.95
|
| 12/03/2025 | 4.07 | 3.93 | 4.07 | 68,939 |
4.90
|
| 12/02/2025 | 3.96 | 3.83 | 3.88 | 21,165 |
2.27
|
| 12/01/2025 | 3.98 | 3.85 | 3.97 | 52,695 |
3.12
|
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.