The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bonterra Energy Corp.

  • BNE
  • TSX
  • Oil and Gas
  • Latest 53.23
  • Currency C$
  • Change -0.24
  • Percent Change -0.449 %
  • Volume 63,642
  • Mon Oct 20, 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: 53.23 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 53.87 51.96 53.85 53.23 63,642
Oct 17 54.51 52.77 52.77 53.47 145,557
Oct 16 51.96 48.72 49.04 51.61 115,133
Oct 15 50.03 48.17 49.15 49.79 143,781
Oct 14 51.88 49.90 51.65 50.11 124,093
Oct 10 52.74 50.59 52.50 51.95 108,249
Oct 9 53.63 52.69 53.45 53.00 74,261
Oct 8 54.01 52.55 53.68 53.64 88,625
Oct 7 54.80 53.58 54.00 53.72 60,952
Oct 6 55.93 53.86 55.93 54.27 73,931
Oct 3 56.38 54.36 55.49 55.40 94,098
Oct 2 55.62 53.43 55.02 55.25 135,404
Oct 1 57.28 55.50 57.28 55.93 89,273
Sep 30 57.66 56.05 57.32 56.71 94,570
Sep 29 57.35 56.60 57.10 57.30 75,375
Sep 26 57.35 55.57 56.11 56.93 70,708
Sep 25 58.06 55.41 58.00 55.99 113,088
Sep 24 58.42 56.04 56.84 57.75 148,863
Sep 23 57.86 56.61 57.27 56.75 123,044
Sep 22 59.63 57.57 59.58 57.74 92,441
Sep 19 61.10 59.38 61.10 59.60 101,292
Sep 18 62.00 60.56 61.88 60.75 91,798
Sep 17 62.50 61.40 62.50 61.41 65,935
Sep 16 62.84 62.05 62.25 62.20 85,479
Sep 15 63.58 61.99 62.63 62.16 100,218
Sep 12 63.17 62.28 62.87 62.44 61,283
Sep 11 63.06 61.89 63.06 62.72 63,564
Sep 10 63.50 62.52 63.30 63.15 85,984
Sep 9 63.83 62.65 62.99 63.15 64,919
Sep 8 63.99 62.35 63.99 62.82 52,821
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.