Dark

BNE
BONTERRA ENERGY CORP
stock TSE

Inactive

Aug 2, 2024

4.48CAD-4.478%(-0.21)104,398

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.6500	4.6500	4.3500	4.4800	-4.478%	104,398	0.000%
2024-08-01	4.9000	4.9000	4.6000	4.6900	-1.883%	161,809	-4.478%
2024-07-31	4.7500	4.8400	4.7500	4.7800	+1.057%	165,250	-6.276%
2024-07-30	4.7100	4.7500	4.5700	4.7300	0.000%	61,557	-5.285%
2024-07-29	4.7500	4.7500	4.6000	4.7300	-0.211%	125,909	-5.285%
2024-07-26	4.7300	4.7600	4.6700	4.7400	+0.211%	122,011	-5.485%
2024-07-25	4.8500	4.8500	4.7100	4.7300	-2.474%	116,027	-5.285%
2024-07-24	4.9300	4.9900	4.8500	4.8500	-1.222%	26,773	-7.629%
2024-07-23	4.9700	4.9800	4.9000	4.9100	-1.406%	6,400	-8.758%
2024-07-22	4.9200	5.0000	4.8500	4.9800	+0.403%	15,341	-10.040%
2024-07-19	4.9700	5.0100	4.9600	4.9600	0.000%	12,800	-9.677%
2024-07-18	5.0200	5.0600	4.9600	4.9600	-1.782%	33,396	-9.677%
2024-07-17	5.1900	5.2300	5.0400	5.0500	-1.367%	26,098	-11.287%
2024-07-16	5.0800	5.1500	5.0500	5.1200	-0.195%	20,564	-12.500%
2024-07-15	5.0200	5.2000	5.0200	5.1300	+1.584%	25,393	-12.671%
2024-07-12	5.2500	5.2500	5.0100	5.0500	-1.559%	25,366	-11.287%
2024-07-11	4.9200	5.1300	4.9200	5.1300	+3.846%	52,593	-12.671%
2024-07-10	4.8000	5.0400	4.8000	4.9400	+2.490%	33,161	-9.312%
2024-07-09	4.9200	4.9500	4.8000	4.8200	-4.175%	47,960	-7.054%
2024-07-08	5.0600	5.1200	5.0000	5.0300	-0.593%	18,941	-10.934%
2024-07-05	5.2100	5.2100	5.0400	5.0600	-2.317%	12,158	-11.462%
2024-07-04	5.3000	5.3500	5.1800	5.1800	-2.264%	17,535	-13.514%
2024-07-03	5.1100	5.3000	5.1100	5.3000	+2.119%	44,735	-15.472%
2024-07-02	5.1500	5.3000	5.1200	5.1900	+0.777%	29,415	-13.680%
2024-06-28	5.3400	5.3400	5.1400	5.1500	-3.738%	32,175	-13.010%
2024-06-27	5.0700	5.3900	5.0000	5.3500	+5.941%	100,382	-16.262%
2024-06-26	4.8500	5.0500	4.8500	5.0500	+1.406%	36,320	-11.287%
2024-06-25	5.0700	5.0700	4.8900	4.9800	-1.969%	31,928	-10.040%
2024-06-24	4.8300	5.1400	4.7800	5.0800	+7.856%	30,351	-11.811%
2024-06-21	4.8200	4.8500	4.6700	4.7100	-2.079%	58,160	-4.883%
2024-06-20	4.7900	4.9100	4.7900	4.8100	-0.414%	21,076	-6.861%
2024-06-19	4.9900	4.9900	4.8000	4.8300	-1.025%	32,158	-7.246%
2024-06-18	4.9900	5.1400	4.8800	4.8800	-2.204%	65,262	-8.197%
2024-06-17	5.1900	5.1900	4.9200	4.9900	+0.402%	68,300	-10.220%
2024-06-14	5.1000	5.1000	4.8900	4.9700	-0.798%	32,034	-9.859%
2024-06-13	5.1000	5.1000	4.9400	5.0100	-2.718%	59,000	-10.579%
2024-06-12	5.2200	5.2800	5.0500	5.1500	-0.962%	32,886	-13.010%
2024-06-11	5.1600	5.2200	5.1500	5.2000	+0.193%	13,774	-13.846%
2024-06-10	5.1200	5.2300	5.1200	5.1900	+1.765%	32,344	-13.680%
2024-06-07	5.1100	5.2400	5.0800	5.1000	-2.486%	9,174	-12.157%
2024-06-06	5.1100	5.3500	5.1100	5.2300	+1.949%	47,728	-14.340%
2024-06-05	5.0500	5.1300	4.9900	5.1300	+3.427%	44,316	-12.671%
2024-06-04	5.0800	5.0800	4.8800	4.9600	-2.935%	70,575	-9.677%
2024-06-03	5.3000	5.3900	5.0800	5.1100	-3.403%	88,601	-12.329%
2024-05-31	5.2800	5.3200	5.2800	5.2900	+0.189%	33,954	-15.312%
2024-05-30	5.3500	5.4000	5.2600	5.2800	-1.493%	37,189	-15.152%
2024-05-29	5.4800	5.4900	5.2700	5.3600	-0.372%	45,156	-16.418%
2024-05-28	5.2400	5.4000	5.2100	5.3800	+3.263%	21,360	-16.729%
2024-05-27	5.2100	5.3200	5.2000	5.2100	+0.192%	10,099	-14.012%
2024-05-24	5.2500	5.3000	5.1400	5.2000	+0.386%	22,216	-13.846%
2024-05-23	5.3200	5.4000	5.1600	5.1800	-2.448%	26,153	-13.514%
2024-05-22	5.3200	5.3300	5.2400	5.3100	-1.301%	58,357	-15.631%
2024-05-21	5.4000	5.4100	5.3100	5.3800	-0.738%	60,670	-16.729%
2024-05-17	5.5000	5.5700	5.3800	5.4200	-1.633%	121,235	-17.343%
2024-05-16	5.4900	5.5600	5.4400	5.5100	+0.182%	38,198	-18.693%
2024-05-15	5.6600	5.6700	5.3000	5.5000	-3.509%	107,565	-18.545%
2024-05-14	5.7400	5.8000	5.6300	5.7000	+0.529%	38,722	-21.404%
2024-05-13	5.5700	5.7000	5.5000	5.6700	+1.250%	59,309	-20.988%
2024-05-10	5.7900	5.7900	5.5000	5.6000	-0.533%	61,244	-20.000%
2024-05-09	5.6000	5.7200	5.6000	5.6300	+0.536%	28,340	-20.426%
2024-05-08	5.6300	5.6500	5.5500	5.6000	-1.408%	16,817	-20.000%
2024-05-07	5.5800	5.7300	5.5500	5.6800	+2.342%	37,346	-21.127%
2024-05-06	5.7700	5.7700	5.5000	5.5500	-1.070%	56,362	-19.279%
2024-05-02	5.6600	5.9300	5.6000	5.6100	-0.708%	95,888	-20.143%
2024-05-01	5.8300	5.8300	5.6300	5.6500	-4.722%	114,540	-20.708%
2024-04-30	6.0400	6.0900	5.8600	5.9300	-3.577%	62,956	-24.452%
2024-04-29	5.9500	6.2000	5.8400	6.1500	+2.500%	106,946	-27.154%
2024-04-26	6.2600	6.3100	5.7100	6.0000	-3.537%	890,356	-25.333%
2024-04-24	6.3000	6.3700	6.2200	6.2200	-1.113%	8,103	-27.974%
2024-04-23	6.1500	6.3100	6.1200	6.2900	+2.276%	30,304	-28.776%
2024-04-22	6.1500	6.3000	6.0800	6.1500	-1.442%	44,532	-27.154%
2024-04-19	6.1300	6.2700	6.1300	6.2400	+1.629%	38,980	-28.205%
2024-04-18	6.2000	6.2600	6.1000	6.1400	-4.212%	33,375	-27.036%
2024-04-16	6.4900	6.4900	6.2600	6.4100	-0.774%	58,866	-30.109%
2024-04-15	6.5600	6.6200	6.3900	6.4600	-2.564%	26,456	-30.650%
2024-04-12	6.7000	6.8000	6.5200	6.6300	-0.600%	35,649	-32.428%
2024-04-11	6.7100	6.7700	6.6000	6.6700	-0.448%	39,056	-32.834%
2024-04-10	6.6800	6.7500	6.6500	6.7000	-1.615%	19,132	-33.134%
2024-04-08	6.8700	6.8700	6.6900	6.8100	-0.293%	31,360	-34.214%
2024-04-05	6.7700	6.8600	6.7500	6.8300	+0.886%	45,913	-34.407%
2024-04-04	6.6500	6.7900	6.5300	6.7700	+2.421%	71,242	-33.826%
2024-04-03	6.5400	6.6300	6.4400	6.6100	+1.849%	120,405	-32.224%
2024-04-02	6.4200	6.5100	6.3900	6.4900	+1.724%	63,773	-30.971%
2024-04-01	6.3200	6.4300	6.3100	6.3800	+0.472%	27,590	-29.781%
2024-03-28	6.2800	6.4100	6.1700	6.3500	+0.794%	50,864	-29.449%
2024-03-27	6.2950	6.3000	6.2000	6.3000	-0.316%	26,917	-28.889%
2024-03-26	6.3300	6.3700	6.2700	6.3200	-1.250%	44,500	-29.114%
2024-03-25	6.1700	6.4100	6.1700	6.4000	+2.236%	30,151	-30.000%
2024-03-22	6.4100	6.4100	6.1650	6.2600	-1.727%	26,163	-28.435%
2024-03-21	6.4000	6.4300	6.2500	6.3700	+1.433%	65,095	-29.670%
2024-03-20	6.2800	6.3500	6.2200	6.2800	-0.159%	31,525	-28.662%
2024-03-19	6.1300	6.3300	6.1300	6.2900	+3.454%	84,475	-28.776%
2024-03-15	6.0500	6.1900	6.0500	6.0800	+0.496%	50,436	-26.316%
2024-03-14	5.9500	6.0800	5.9100	6.0500	+2.024%	59,844	-25.950%
2024-03-13	5.9400	5.9600	5.8100	5.9300	+1.022%	52,395	-24.452%
2024-03-12	5.7400	5.9200	5.7400	5.8700	+1.733%	63,830	-23.680%
2024-03-11	5.7000	5.8100	5.6100	5.7700	-2.369%	47,553	-22.357%
2024-03-07	5.7900	6.0400	5.7900	5.9100	+1.721%	152,626	-24.196%
2024-03-06	5.8300	5.9800	5.6900	5.8100	+9.211%	122,669	-22.892%
2024-03-04	5.2100	5.3500	5.2100	5.3200	+2.308%	49,128	-15.789%
2024-03-01	5.1000	5.2400	5.0800	5.2000	+4.418%	56,586	-13.846%
2024-02-29	4.8900	5.1000	4.8900	4.9800	+1.426%	30,196	-10.040%
2024-02-28	4.9350	5.0000	4.8800	4.9100	-0.607%	41,486	-8.758%
2024-02-27	4.9100	4.9400	4.8900	4.9400	+1.646%	17,700	-9.312%
2024-02-26	4.7700	4.9700	4.7700	4.8600	+0.413%	16,565	-7.819%
2024-02-23	4.8700	4.8700	4.7900	4.8400	-1.626%	18,100	-7.438%
2024-02-22	4.8800	4.9800	4.8600	4.9200	+0.204%	48,623	-8.943%
2024-02-21	4.6200	4.9200	4.6200	4.9100	+5.139%	62,394	-8.758%
2024-02-20	4.7600	4.7600	4.6500	4.6700	-1.684%	28,431	-4.069%
2024-02-16	4.6900	4.7800	4.6300	4.7500	+1.713%	35,128	-5.684%
2024-02-15	4.3900	4.6700	4.3900	4.6700	+6.136%	263,039	-4.069%
2024-02-14	4.5100	4.6050	4.3600	4.4000	-3.720%	66,512	+1.818%
2024-02-13	4.6700	4.7500	4.4600	4.5700	-1.509%	23,587	-1.969%
2024-02-12	4.7250	4.8250	4.6400	4.6400	-0.429%	36,365	-3.448%
2024-02-09	4.6700	4.7400	4.6100	4.6600	+0.648%	12,445	-3.863%
2024-02-08	4.6400	4.6900	4.6000	4.6300	-0.216%	25,430	-3.240%
2024-02-07	4.6300	4.6400	4.5000	4.6400	+0.216%	21,600	-3.448%
2024-02-06	4.4300	4.8300	4.4300	4.6300	+5.227%	99,150	-3.240%
2024-02-05	4.5000	4.5200	4.3800	4.4000	-4.348%	95,053	+1.818%
2024-02-02	4.7300	4.7600	4.5500	4.6000	-3.361%	35,868	-2.609%
2024-02-01	4.8900	4.9300	4.7500	4.7600	-2.459%	15,643	-5.882%
2024-01-31	5.0200	5.0200	4.8800	4.8800	-2.789%	25,713	-8.197%
2024-01-30	4.9000	5.0300	4.9000	5.0200	+1.414%	7,785	-10.757%
2024-01-29	4.8700	5.1000	4.8700	4.9500	-2.367%	18,989	-9.495%
2024-01-26	5.1000	5.1700	5.0100	5.0700	-1.170%	36,351	-11.637%
2024-01-25	4.9700	5.1300	4.9200	5.1300	+3.636%	40,147	-12.671%
2024-01-24	4.9000	4.9700	4.8800	4.9500	+2.273%	28,283	-9.495%
2024-01-23	4.8000	4.9000	4.8000	4.8400	+1.255%	28,686	-7.438%
2024-01-22	4.7000	4.8200	4.6100	4.7800	+2.796%	87,452	-6.276%
2024-01-19	4.8400	4.8400	4.6400	4.6500	-1.899%	23,330	-3.656%
2024-01-18	4.7900	4.7900	4.6900	4.7400	-0.837%	25,206	-5.485%
2024-01-17	4.9300	4.9800	4.7500	4.7800	-3.239%	29,153	-6.276%
2024-01-16	5.0900	5.0900	4.9300	4.9400	-2.947%	47,739	-9.312%
2024-01-15	5.0800	5.1400	5.0000	5.0900	+1.800%	17,790	-11.984%
2024-01-12	5.0100	5.1200	4.9500	5.0000	+0.806%	107,696	-10.400%
2024-01-11	5.0000	5.0500	4.9400	4.9600	-0.601%	40,291	-9.677%
2024-01-10	5.0800	5.0800	4.9800	4.9900	-1.383%	31,897	-10.220%
2024-01-09	5.1400	5.1600	5.0200	5.0600	-2.128%	59,766	-11.462%
2024-01-08	5.2100	5.2400	5.1000	5.1700	-2.820%	79,549	-13.346%
2024-01-05	5.2800	5.3800	5.2500	5.3200	+0.949%	16,954	-15.789%
2024-01-04	5.4500	5.4500	5.2500	5.2700	-1.862%	28,463	-14.991%
2024-01-03	5.3100	5.4600	5.2900	5.3700	+0.374%	41,578	-16.574%
2024-01-02	5.2700	5.3600	5.2200	5.3500	+2.294%	70,472	-16.262%
2023-12-29	5.2100	5.2500	5.1600	5.2300	-0.381%	14,082	-14.340%
2023-12-28	5.2000	5.2700	5.1800	5.2500	+0.575%	51,043	-14.667%
2023-12-27	5.2300	5.3200	5.2000	5.2200	-0.949%	70,532	-14.176%
2023-12-22	5.3200	5.3900	5.2600	5.2700	-0.940%	48,733	-14.991%
2023-12-21	5.3500	5.4500	5.2500	5.3200	+0.567%	41,881	-15.789%
2023-12-20	5.4400	5.5300	5.2800	5.2900	-2.037%	65,189	-15.312%
2023-12-19	5.2200	5.4200	5.2200	5.4000	+4.046%	64,931	-17.037%
2023-12-18	5.2500	5.3500	5.1900	5.1900	+0.193%	42,505	-13.680%
2023-12-15	5.2500	5.2700	5.1500	5.1800	-2.264%	63,057	-13.514%
2023-12-14	5.4000	5.4600	5.2700	5.3000	+0.760%	44,571	-15.472%
2023-12-13	5.0600	5.2600	5.0100	5.2600	+3.137%	70,336	-14.829%
2023-12-12	5.2800	5.2800	5.0700	5.1000	-6.764%	89,293	-12.157%
2023-12-08	5.4700	5.5000	5.3500	5.4700	+2.052%	41,908	-18.099%
2023-12-07	5.3500	5.4600	5.2400	5.3600	+1.515%	38,095	-16.418%
2023-12-06	5.5100	5.5500	5.2500	5.2800	-6.050%	123,958	-15.152%
2023-12-05	5.5900	5.7400	5.5300	5.6200	-1.748%	44,578	-20.285%
2023-12-04	5.8500	5.9100	5.7100	5.7200	-3.215%	26,582	-21.678%
2023-12-01	5.9900	6.0700	5.8800	5.9100	-2.314%	30,047	-24.196%
2023-11-30	6.0500	6.2300	5.9400	6.0500	+1.002%	43,099	-25.950%
2023-11-29	5.9100	6.0200	5.8600	5.9900	+1.698%	32,776	-25.209%
2023-11-28	5.9100	5.9900	5.8400	5.8900	+0.856%	18,629	-23.939%
2023-11-27	5.9200	5.9600	5.8400	5.8400	-2.990%	28,228	-23.288%
2023-11-24	6.0000	6.0900	5.9800	6.0200	0.000%	14,662	-25.581%
2023-11-23	5.9100	6.0200	5.9100	6.0200	+1.176%	15,667	-25.581%
2023-11-22	6.0700	6.0700	5.9000	5.9500	-3.094%	103,069	-24.706%
2023-11-21	6.1500	6.2000	6.0500	6.1400	-1.445%	17,220	-27.036%
2023-11-20	6.2200	6.3200	6.1600	6.2300	+0.809%	49,500	-28.090%
2023-11-17	6.1500	6.2900	6.1100	6.1800	+0.816%	42,533	-27.508%
2023-11-16	6.2100	6.2100	5.8300	6.1300	-2.544%	179,057	-26.917%
2023-11-15	6.5300	6.5300	6.2000	6.2900	-2.932%	24,864	-28.776%
2023-11-14	6.6300	6.7900	6.4600	6.4800	-2.556%	41,066	-30.864%
2023-11-13	6.6100	6.7300	6.6000	6.6500	+1.064%	9,639	-32.632%
2023-11-10	6.5100	6.6000	6.4600	6.5800	+1.858%	55,771	-31.915%
2023-11-09	6.3300	6.6700	6.3300	6.4600	+2.540%	51,460	-30.650%
2023-11-08	6.5500	6.5500	6.1400	6.3000	-3.077%	58,724	-28.889%
2023-11-07	6.5200	6.6300	6.4300	6.5000	-4.552%	75,903	-31.077%
2023-11-06	7.0200	7.1000	6.7200	6.8100	-2.575%	71,901	-34.214%
2023-11-03	7.2500	7.2500	6.9800	6.9900	-2.101%	38,312	-35.908%
2023-11-02	6.9900	7.1900	6.9900	7.1400	+1.277%	49,933	-37.255%
2023-11-01	6.8700	7.1000	6.8700	7.0500	+2.770%	53,507	-36.454%
2023-10-31	6.8600	7.0800	6.6900	6.8600	-1.010%	67,450	-34.694%
2023-10-30	6.8500	7.0000	6.7700	6.9300	-0.288%	28,949	-35.354%
2023-10-27	6.9900	7.0100	6.8300	6.9500	+0.725%	47,509	-35.540%
2023-10-26	6.8600	6.9500	6.8000	6.9000	-1.709%	22,082	-35.072%
2023-10-25	7.0000	7.0900	6.9300	7.0200	0.000%	12,804	-36.182%
2023-10-24	7.1700	7.1700	6.9500	7.0200	-1.127%	17,346	-36.182%
2023-10-23	7.1800	7.1900	7.0000	7.1000	-1.526%	33,442	-36.901%
2023-10-20	7.2600	7.3000	7.0800	7.2100	-1.368%	50,393	-37.864%
2023-10-19	7.2500	7.3400	7.1500	7.3100	-0.273%	74,221	-38.714%
2023-10-18	7.3200	7.4000	7.3000	7.3300	+0.137%	45,124	-38.881%
2023-10-17	7.1800	7.3700	7.1700	7.3200	+2.809%	36,600	-38.798%
2023-10-16	7.0800	7.1600	7.0000	7.1200	-0.140%	63,671	-37.079%
2023-10-13	6.9500	7.1300	6.9500	7.1300	+3.785%	72,879	-37.167%
2023-10-12	6.9600	6.9600	6.8600	6.8700	-2.137%	35,793	-34.789%
2023-10-11	7.0800	7.0800	6.8400	7.0200	-0.847%	22,203	-36.182%
2023-10-10	6.8600	7.1200	6.8600	7.0800	+4.425%	47,156	-36.723%
2023-10-06	6.8000	6.8600	6.5600	6.7800	+1.955%	46,019	-33.923%
2023-10-05	6.5000	6.7500	6.4300	6.6500	+0.453%	67,915	-32.632%
2023-10-04	7.0600	7.0600	6.5500	6.6200	-6.099%	105,597	-32.326%
2023-10-03	7.1300	7.1500	7.0000	7.0500	-1.811%	40,248	-36.454%
2023-10-02	7.5900	7.5900	7.1500	7.1800	-3.882%	97,798	-37.604%
2023-09-29	7.6900	7.6900	7.4700	7.4700	-3.238%	77,738	-40.027%
2023-09-28	7.6300	7.7800	7.5300	7.7200	+1.180%	45,991	-41.969%
2023-09-27	7.5000	7.7000	7.4700	7.6300	+2.969%	136,237	-41.284%
2023-09-26	7.5200	7.5900	7.3800	7.4100	-1.594%	61,491	-39.541%
2023-09-25	7.3000	7.5500	7.2800	7.5300	+3.292%	63,785	-40.505%
2023-09-22	7.1800	7.5200	7.1800	7.2900	+2.532%	47,311	-38.546%
2023-09-21	7.2600	7.2800	7.1100	7.1100	-2.335%	98,274	-36.990%
2023-09-20	7.4200	7.5400	7.2400	7.2800	-2.151%	90,558	-38.462%
2023-09-19	7.7100	7.7100	7.4200	7.4400	-2.362%	76,214	-39.785%
2023-09-18	7.6900	7.7200	7.5900	7.6200	+0.263%	173,802	-41.207%
2023-09-15	7.8100	7.8100	7.5900	7.6000	-1.935%	78,002	-41.053%
2023-09-14	7.7100	7.7600	7.6100	7.7500	+2.243%	57,653	-42.194%
2023-09-13	7.6600	7.7200	7.5000	7.5800	-1.302%	44,445	-40.897%
2023-09-12	7.4500	7.7300	7.4200	7.6800	+4.632%	144,267	-41.667%
2023-09-11	7.5400	7.6100	7.3000	7.3400	-2.133%	44,849	-38.965%
2023-09-08	7.5000	7.6400	7.4600	7.5000	+0.267%	41,432	-40.267%
2023-09-07	7.5600	7.5700	7.4100	7.4800	-1.708%	39,393	-40.107%
2023-09-06	7.7000	7.7100	7.4700	7.6100	-0.523%	65,154	-41.130%
2023-09-05	7.6600	7.8300	7.5900	7.6500	+0.131%	109,745	-41.438%
2023-09-01	7.2900	7.6500	7.2900	7.6400	+4.801%	135,161	-41.361%
2023-08-31	7.0800	7.2900	6.9800	7.2900	+2.821%	80,832	-38.546%
2023-08-30	6.9600	7.1300	6.9200	7.0900	+2.754%	87,343	-36.812%
2023-08-29	6.6000	6.9600	6.5700	6.9000	+4.863%	90,119	-35.072%
2023-08-28	6.4200	6.5900	6.4200	6.5800	+2.333%	33,440	-31.915%
2023-08-25	6.2800	6.4400	6.2800	6.4300	+2.552%	117,017	-30.327%
2023-08-24	6.4000	6.4900	6.2600	6.2700	-2.031%	50,630	-28.549%
2023-08-23	6.5000	6.6400	6.3200	6.4000	-1.991%	143,011	-30.000%
2023-08-22	6.8000	6.8000	6.5200	6.5300	-4.252%	71,744	-31.394%
2023-08-21	6.9000	6.9500	6.7700	6.8200	-1.016%	36,435	-34.311%
2023-08-18	6.6600	6.8900	6.5500	6.8900	+1.026%	45,255	-34.978%
2023-08-17	6.7200	6.8900	6.7200	6.8200	+2.402%	40,863	-34.311%
2023-08-16	6.8200	6.9400	6.6400	6.6600	-2.632%	105,638	-32.733%
2023-08-15	6.9900	6.9900	6.7000	6.8400	-3.526%	125,098	-34.503%
2023-08-14	7.3200	7.4600	7.0200	7.0900	-3.799%	142,821	-36.812%
2023-08-11	7.4800	7.4800	7.1200	7.3700	-0.540%	113,649	-39.213%
2023-08-10	7.5100	7.6200	7.3600	7.4100	-0.269%	79,021	-39.541%
2023-08-09	7.3200	7.5500	7.2300	7.4300	+2.201%	146,329	-39.704%
2023-08-08	6.9600	7.3100	6.8400	7.2700	+3.267%	274,904	-38.377%
2023-08-04	7.0000	7.2000	6.9300	7.0400	+1.004%	79,035	-36.364%
2023-08-03	6.8300	7.0000	6.6700	6.9700	+4.030%	65,648	-35.725%
2023-08-02	7.0000	7.0000	6.6700	6.7000	-3.597%	164,419	-33.134%
2023-08-01	6.9000	7.0800	6.6600	6.9500	+2.206%	167,280	-35.540%
2023-07-31	6.3200	6.8300	6.3200	6.8000	+8.800%	137,700	-34.118%
2023-07-28	6.1800	6.2700	6.0400	6.2500	+2.627%	48,067	-28.320%
2023-07-27	6.2000	6.2600	6.0600	6.0900	-0.653%	91,139	-26.437%
2023-07-26	6.1700	6.2200	6.0600	6.1300	-1.763%	29,998	-26.917%
2023-07-25	6.1500	6.2900	6.1500	6.2400	+1.135%	29,458	-28.205%
2023-07-24	6.1000	6.2000	6.1000	6.1700	+2.152%	23,711	-27.391%
2023-07-21	6.0900	6.1100	6.0300	6.0400	+0.166%	29,638	-25.828%
2023-07-20	5.9800	6.0800	5.9800	6.0300	+0.166%	13,960	-25.705%
2023-07-19	6.1500	6.1500	5.9500	6.0200	+1.007%	48,296	-25.581%
2023-07-18	5.8900	6.0500	5.8900	5.9600	+1.880%	27,596	-24.832%
2023-07-17	5.9400	5.9700	5.8300	5.8500	-2.010%	30,087	-23.419%
2023-07-14	6.0500	6.0500	5.8600	5.9700	-1.647%	63,820	-24.958%
2023-07-13	6.0900	6.1200	5.9700	6.0700	+0.663%	48,188	-26.194%
2023-07-12	6.0700	6.1900	6.0100	6.0300	-0.659%	35,794	-25.705%
2023-07-11	5.9700	6.1400	5.9600	6.0700	+1.846%	82,556	-26.194%
2023-07-10	5.9100	5.9700	5.8900	5.9600	+1.880%	51,356	-24.832%
2023-07-07	5.5700	5.9400	5.5700	5.8500	+5.596%	58,154	-23.419%
2023-07-06	5.5000	5.6100	5.3400	5.5400	-3.147%	59,625	-19.134%
2023-07-05	5.8500	5.9200	5.6800	5.7200	-3.541%	44,055	-21.678%
2023-07-04	5.5800	5.9300	5.5800	5.9300	+6.082%	149,427	-24.452%
2023-06-30	5.3600	5.6000	5.3500	5.5900	+5.273%	48,294	-19.857%
2023-06-29	5.1500	5.3100	5.1500	5.3100	+3.914%	27,643	-15.631%
2023-06-28	4.9900	5.1700	4.9500	5.1100	+2.200%	74,587	-12.329%
2023-06-27	5.1100	5.1200	5.0000	5.0000	-2.153%	30,623	-10.400%
2023-06-26	5.0300	5.2000	5.0300	5.1100	+0.591%	39,588	-12.329%
2023-06-23	5.3300	5.3300	4.9600	5.0800	-2.308%	128,823	-11.811%
2023-06-22	5.3600	5.3600	5.1600	5.2000	-5.455%	39,103	-13.846%
2023-06-21	5.3400	5.5200	5.3300	5.5000	+2.612%	42,830	-18.545%
2023-06-20	5.3600	5.4200	5.2100	5.3600	0.000%	34,000	-16.418%
2023-06-19	5.3900	5.4500	5.3500	5.3600	-1.832%	26,538	-16.418%
2023-06-16	5.3600	5.5500	5.1800	5.4600	+3.214%	88,937	-17.949%
2023-06-15	5.3300	5.4100	5.2400	5.2900	-0.564%	26,024	-15.312%
2023-06-14	5.3200	5.3700	5.2300	5.3200	+0.567%	26,525	-15.789%
2023-06-13	5.4200	5.5100	5.2700	5.2900	-1.490%	61,151	-15.312%
2023-06-12	5.5000	5.5000	5.3200	5.3700	-2.541%	33,398	-16.574%
2023-06-09	5.6100	5.6100	5.4600	5.5100	-1.957%	23,766	-18.693%
2023-06-08	5.7300	5.7600	5.5500	5.6200	-2.936%	21,796	-20.285%
2023-06-07	5.6700	5.8500	5.6700	5.7900	+3.209%	35,724	-22.625%
2023-06-06	5.5700	5.6400	5.4600	5.6100	+0.179%	33,155	-20.143%
2023-06-05	5.8200	5.8500	5.5900	5.6000	-0.885%	38,001	-20.000%
2023-06-02	5.4200	5.6700	5.3500	5.6500	+6.604%	63,088	-20.708%
2023-06-01	5.3100	5.3200	5.2300	5.3000	+1.145%	51,980	-15.472%
2023-05-31	5.3600	5.3700	5.1900	5.2400	-3.676%	58,280	-14.504%
2023-05-30	5.7600	5.7600	5.4100	5.4400	-6.045%	61,181	-17.647%
2023-05-29	5.6300	5.8500	5.6300	5.7900	+1.937%	20,710	-22.625%
2023-05-26	5.7100	5.7400	5.6600	5.6800	-0.351%	76,865	-21.127%
2023-05-25	5.9100	5.9400	5.6800	5.7000	-4.362%	59,559	-21.404%
2023-05-24	6.1500	6.1600	5.9600	5.9600	-1.161%	55,220	-24.832%
2023-05-23	5.9600	6.1700	5.9600	6.0300	+1.174%	63,614	-25.705%
2023-05-19	6.1100	6.1300	5.9200	5.9600	-0.997%	56,376	-24.832%
2023-05-18	5.8900	6.0400	5.8900	6.0200	+1.176%	29,916	-25.581%
2023-05-17	5.9400	6.0200	5.8200	5.9500	+1.536%	59,782	-24.706%
2023-05-16	6.0500	6.0900	5.8600	5.8600	-3.300%	57,846	-23.549%
2023-05-15	5.9500	6.0800	5.9500	6.0600	+1.169%	56,264	-26.073%
2023-05-12	6.0000	6.1400	5.8500	5.9900	-0.992%	70,801	-25.209%
2023-05-11	6.0700	6.0800	5.9000	6.0500	-2.733%	53,532	-25.950%
2023-05-10	6.2800	6.2800	6.1000	6.2200	-2.201%	37,350	-27.974%
2023-05-09	6.2900	6.3700	6.1900	6.3600	+0.792%	13,314	-29.560%
2023-05-08	6.4900	6.5000	6.2750	6.3100	-1.097%	31,554	-29.002%
2023-05-05	6.2400	6.5600	6.2300	6.3800	+3.909%	43,500	-29.781%
2023-05-04	6.3000	6.3000	6.0500	6.1400	-1.917%	80,753	-27.036%
2023-05-03	6.3100	6.3800	6.1600	6.2600	-1.881%	31,294	-28.435%
2023-05-02	6.4200	6.4400	6.1700	6.3800	-4.634%	64,483	-29.781%
2023-05-01	6.6800	6.7200	6.5800	6.6900	+0.300%	59,735	-33.034%
2023-04-28	6.5400	6.7400	6.5400	6.6700	+3.251%	31,454	-32.834%
2023-04-27	6.6300	6.7600	6.4500	6.4600	-2.121%	48,126	-30.650%
2023-04-26	6.6300	6.8600	6.5500	6.6000	-3.084%	61,847	-32.121%
2023-04-25	6.8800	6.8800	6.7700	6.8100	-2.714%	31,725	-34.214%
2023-04-24	6.8600	7.1400	6.8600	7.0000	+2.190%	86,045	-36.000%
2023-04-21	7.0000	7.0100	6.8500	6.8500	-1.439%	22,662	-34.599%
2023-04-20	7.1600	7.1600	6.9300	6.9500	-3.338%	70,611	-35.540%
2023-04-19	7.1500	7.2000	7.0200	7.1900	+0.139%	107,108	-37.691%
2023-04-18	7.1600	7.3000	7.1300	7.1800	-1.238%	109,736	-37.604%
2023-04-17	7.2900	7.2900	7.1500	7.2700	+1.395%	62,032	-38.377%
2023-04-14	7.3700	7.3800	7.1500	7.1700	-1.646%	81,069	-37.517%
2023-04-13	7.1500	7.3000	7.1500	7.2900	+1.250%	78,529	-38.546%
2023-04-12	7.1500	7.2100	7.0100	7.2000	+1.551%	50,654	-37.778%
2023-04-11	7.1200	7.1200	6.9900	7.0900	+0.567%	45,599	-36.812%
2023-04-10	6.8000	7.0800	6.8000	7.0500	+3.829%	119,769	-36.454%
2023-04-06	6.8100	6.9100	6.7700	6.7900	-1.451%	62,308	-34.021%
2023-04-05	6.8200	6.9700	6.7500	6.8900	+1.026%	42,114	-34.978%
2023-04-04	6.9500	6.9600	6.6400	6.8200	-1.445%	71,628	-34.311%
2023-04-03	6.7400	7.0500	6.7300	6.9200	+4.848%	168,173	-35.260%
2023-03-31	6.4500	6.6200	6.4500	6.6000	+1.072%	68,215	-32.121%
2023-03-30	6.5700	6.5700	6.3800	6.5300	+0.772%	74,314	-31.394%
2023-03-29	6.4800	6.5600	6.3900	6.4800	+1.408%	64,879	-30.864%
2023-03-28	6.1900	6.4400	6.1300	6.3900	+3.065%	94,367	-29.890%
2023-03-27	5.9400	6.2500	5.8500	6.2000	+3.679%	114,273	-27.742%
2023-03-24	5.8400	5.9900	5.7500	5.9800	+0.843%	52,676	-25.084%
2023-03-23	6.1900	6.3000	5.8200	5.9300	-2.946%	83,014	-24.452%
2023-03-22	6.0600	6.2500	5.9700	6.1100	-0.812%	89,578	-26.678%
2023-03-21	6.0000	6.1800	5.9400	6.1600	+4.940%	104,817	-27.273%
2023-03-20	5.5200	5.8700	5.4400	5.8700	+6.534%	208,726	-23.680%
2023-03-17	5.7800	5.7800	5.4300	5.5100	-4.340%	166,113	-18.693%
2023-03-16	5.7200	5.8500	5.5900	5.7600	+0.348%	147,318	-22.222%
2023-03-15	6.1000	6.1000	5.4800	5.7400	-9.033%	303,344	-21.951%
2023-03-14	6.4700	6.5200	6.1600	6.3100	-2.171%	485,804	-29.002%
2023-03-13	6.5100	6.5400	6.0500	6.4500	-0.922%	177,090	-30.543%
2023-03-10	6.8500	6.8900	6.4700	6.5100	-0.459%	205,158	-31.183%
2023-03-09	6.8600	6.9000	6.5300	6.5400	-3.397%	192,694	-31.498%
2023-03-08	6.6100	6.7700	6.5700	6.7700	+1.805%	120,940	-33.826%
2023-03-07	6.7700	6.8200	6.5900	6.6500	-2.778%	100,610	-32.632%
2023-03-06	6.9000	6.9500	6.7500	6.8400	-1.441%	87,980	-34.503%
2023-03-03	6.6500	7.0500	6.6500	6.9400	+2.815%	211,229	-35.447%
2023-03-02	6.6700	6.7700	6.5500	6.7500	+0.746%	95,181	-33.630%
2023-03-01	6.5900	6.7800	6.5900	6.7000	+1.208%	124,227	-33.134%
2023-02-28	6.8000	6.8100	6.5800	6.6200	-0.750%	169,924	-32.326%
2023-02-27	6.5200	6.8000	6.4300	6.6700	+3.091%	223,251	-32.834%
2023-02-24	6.2000	6.5100	6.1700	6.4700	+2.536%	131,642	-30.757%
2023-02-23	5.9800	6.3900	5.9800	6.3100	+5.167%	172,616	-29.002%
2023-02-22	6.1200	6.2500	5.9000	6.0000	-2.280%	297,894	-25.333%
2023-02-21	6.4000	6.4700	6.1400	6.1400	-3.155%	94,996	-27.036%
2023-02-17	6.6000	6.6000	6.3200	6.3400	-4.948%	132,841	-29.338%
2023-02-16	6.8900	7.0000	6.6700	6.6700	-3.193%	161,775	-32.834%
2023-02-15	6.9700	6.9700	6.7300	6.8900	-2.546%	71,853	-34.978%
2023-02-14	6.9000	7.1000	6.8000	7.0700	+1.580%	97,328	-36.634%
2023-02-13	7.0000	7.0900	6.8900	6.9600	0.000%	86,407	-35.632%
2023-02-10	6.5200	7.0100	6.5100	6.9600	+8.243%	289,977	-35.632%
2023-02-09	6.6600	6.7100	6.4000	6.4300	-2.576%	213,987	-30.327%
2023-02-08	6.7000	6.8000	6.4900	6.6000	-1.345%	123,802	-32.121%
2023-02-07	6.2700	6.7000	6.2200	6.6900	+7.212%	317,928	-33.034%
2023-02-06	6.2700	6.2800	6.1100	6.2400	0.000%	145,978	-28.205%
2023-02-03	6.2300	6.4600	6.1700	6.2400	+0.322%	211,455	-28.205%
2023-02-02	6.4100	6.4200	6.1300	6.2200	-3.416%	189,046	-27.974%

.dark-mode .zQfmsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQfmsk{ color: #333333; background-color: white; border: 2px solid #333333; }BNEBONTERRA ENERGY CORPstock TSE

BNE
BONTERRA ENERGY CORP
stock TSE