The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bonterra Energy Corp.

  • BNE
  • TSX
  • Oil and Gas
  • Latest 55.07
  • Currency C$
  • Change -0.01
  • Percent Change -0.018 %
  • Volume 26,364
  • Tue Apr 15, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 55.07 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 55.64 54.90 54.91 55.07 26,364
Apr 14 55.61 54.81 54.81 55.08 53,618
Apr 11 55.23 54.37 54.37 55.01 61,811
Apr 10 55.64 54.34 54.90 54.66 133,379
Apr 9 55.01 54.65 54.72 54.90 65,055
Apr 8 54.86 54.12 54.12 54.86 20,695
Apr 7 54.86 54.00 54.60 54.46 91,838
Apr 4 55.51 54.69 54.90 54.90 67,380
Apr 3 54.95 53.75 53.75 54.86 85,345
Apr 2 54.10 53.41 53.53 53.87 79,107
Apr 1 53.75 53.37 53.37 53.59 56,664
Mar 31 53.63 53.14 53.14 53.56 69,737
Mar 28 53.59 53.25 53.40 53.30 25,511
Mar 27 53.50 52.80 53.24 53.42 20,586
Mar 26 53.85 52.64 53.85 53.02 17,993
Mar 25 53.84 52.63 52.93 53.58 21,195
Mar 24 53.80 52.67 53.09 52.89 56,217
Mar 21 54.18 52.84 53.48 52.84 53,083
Mar 20 53.90 52.35 53.90 53.19 69,389
Mar 19 54.80 53.61 54.29 53.90 36,225
Mar 18 54.25 53.26 53.45 54.17 51,823
Mar 17 53.58 52.70 53.28 53.45 32,344
Mar 14 53.75 52.97 53.00 53.28 22,167
Mar 13 53.25 52.41 52.41 52.71 43,163
Mar 12 54.27 51.81 54.10 52.45 85,700
Mar 11 54.67 54.10 54.60 54.25 22,705
Mar 10 54.68 54.23 54.23 54.61 21,786
Mar 7 54.72 54.10 54.50 54.48 65,991
Mar 6 54.86 54.51 54.71 54.60 29,954
Mar 5 54.91 54.66 54.73 54.75 21,698