BONTERRA ENERGY CORP - Price History
Monthly price history for BNE.TO (BONTERRA ENERGY CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.55 | CA$5.55 |
| April 2024 | CA$5.93 | CA$5.93 |
| March 2024 | CA$6.35 | CA$6.35 |
| February 2024 | CA$4.98 | CA$4.98 |
| January 2024 | CA$4.88 | CA$4.88 |
| December 2023 | CA$5.23 | CA$5.23 |
| November 2023 | CA$6.05 | CA$6.05 |
| October 2023 | CA$6.86 | CA$6.86 |
| September 2023 | CA$7.47 | CA$7.47 |
| August 2023 | CA$7.29 | CA$7.29 |
| July 2023 | CA$6.80 | CA$6.80 |
| June 2023 | CA$5.59 | CA$5.59 |
| May 2023 | CA$5.24 | CA$5.24 |
| April 2023 | CA$6.67 | CA$6.67 |
| March 2023 | CA$6.60 | CA$6.60 |
| February 2023 | CA$6.62 | CA$6.62 |
| January 2023 | CA$6.65 | CA$6.65 |
| December 2022 | CA$6.76 | CA$6.76 |
| November 2022 | CA$7.81 | CA$7.81 |
| October 2022 | CA$8.91 | CA$8.91 |
| September 2022 | CA$6.82 | CA$6.82 |
| August 2022 | CA$8.80 | CA$8.80 |
| July 2022 | CA$9.65 | CA$9.65 |
| June 2022 | CA$8.94 | CA$8.94 |
| May 2022 | CA$12.34 | CA$12.34 |
| April 2022 | CA$11.71 | CA$11.71 |
| March 2022 | CA$12.95 | CA$12.95 |
| February 2022 | CA$9.78 | CA$9.78 |
| January 2022 | CA$7.74 | CA$7.74 |
| December 2021 | CA$5.66 | CA$5.66 |
| November 2021 | CA$5.64 | CA$5.64 |
| October 2021 | CA$6.84 | CA$6.84 |
| September 2021 | CA$5.74 | CA$5.74 |
| August 2021 | CA$4.84 | CA$4.84 |
| July 2021 | CA$5.67 | CA$5.67 |
| June 2021 | CA$5.53 | CA$5.53 |
| May 2021 | CA$4.70 | CA$4.70 |
| April 2021 | CA$3.52 | CA$3.52 |
| March 2021 | CA$4.02 | CA$4.02 |
| February 2021 | CA$3.32 | CA$3.32 |
| January 2021 | CA$2.37 | CA$2.37 |
| December 2020 | CA$2.17 | CA$2.17 |
| November 2020 | CA$1.59 | CA$1.59 |
| October 2020 | CA$1.13 | CA$1.13 |
| September 2020 | CA$1.02 | CA$1.02 |
| August 2020 | CA$1.51 | CA$1.51 |
| July 2020 | CA$1.55 | CA$1.55 |
| June 2020 | CA$1.36 | CA$1.36 |
| May 2020 | CA$1.38 | CA$1.38 |
| April 2020 | CA$1.23 | CA$1.23 |
| March 2020 | CA$0.95 | CA$0.95 |
| February 2020 | CA$2.38 | CA$2.40 |
| January 2020 | CA$3.30 | CA$3.34 |
| December 2019 | CA$3.88 | CA$3.94 |
| November 2019 | CA$3.09 | CA$3.15 |
| October 2019 | CA$3.17 | CA$3.24 |
| September 2019 | CA$4.02 | CA$4.12 |
| August 2019 | CA$4.06 | CA$4.17 |
| July 2019 | CA$4.94 | CA$5.09 |
| June 2019 | CA$5.25 | CA$5.41 |
| May 2019 | CA$5.52 | CA$5.70 |
| April 2019 | CA$6.46 | CA$6.69 |
| March 2019 | CA$6.06 | CA$6.28 |
| February 2019 | CA$6.05 | CA$6.28 |
| January 2019 | CA$5.65 | CA$5.87 |
| December 2018 | CA$6.20 | CA$6.46 |
| November 2018 | CA$6.59 | CA$6.87 |
| October 2018 | CA$14.06 | CA$14.81 |
| September 2018 | CA$18.13 | CA$19.20 |
| August 2018 | CA$18.10 | CA$19.28 |
| July 2018 | CA$17.38 | CA$18.61 |
| June 2018 | CA$15.86 | CA$17.08 |
| May 2018 | CA$15.37 | CA$16.65 |
| April 2018 | CA$14.50 | CA$15.80 |
| March 2018 | CA$12.06 | CA$13.24 |
| February 2018 | CA$12.13 | CA$13.41 |
| January 2018 | CA$12.40 | CA$13.82 |
| December 2017 | CA$13.64 | CA$15.30 |
| November 2017 | CA$13.69 | CA$15.46 |
| October 2017 | CA$13.37 | CA$15.19 |
| September 2017 | CA$14.42 | CA$16.50 |
| August 2017 | CA$14.14 | CA$16.28 |
| July 2017 | CA$14.49 | CA$16.80 |
| June 2017 | CA$14.35 | CA$16.74 |
| May 2017 | CA$13.50 | CA$15.84 |
| April 2017 | CA$16.42 | CA$19.36 |
| March 2017 | CA$19.37 | CA$22.94 |
| February 2017 | CA$20.08 | CA$23.90 |
| January 2017 | CA$21.04 | CA$25.14 |
| December 2016 | CA$24.26 | CA$29.09 |
| November 2016 | CA$22.01 | CA$26.49 |
| October 2016 | CA$20.89 | CA$25.24 |
| September 2016 | CA$21.44 | CA$26.01 |
| August 2016 | CA$20.35 | CA$24.78 |
| July 2016 | CA$20.24 | CA$24.75 |
| June 2016 | CA$21.68 | CA$26.61 |
| May 2016 | CA$21.32 | CA$26.27 |
| April 2016 | CA$21.88 | CA$27.06 |
| March 2016 | CA$17.04 | CA$21.16 |
| February 2016 | CA$15.37 | CA$19.19 |
| January 2016 | CA$12.90 | CA$16.21 |
| December 2015 | CA$13.59 | CA$17.20 |
| November 2015 | CA$17.18 | CA$21.91 |
| October 2015 | CA$16.91 | CA$21.71 |
| September 2015 | CA$15.10 | CA$19.51 |
| August 2015 | CA$16.80 | CA$21.87 |
| July 2015 | CA$18.40 | CA$24.10 |
| June 2015 | CA$23.91 | CA$31.49 |
| May 2015 | CA$26.09 | CA$34.52 |
| April 2015 | CA$29.03 | CA$38.57 |
| March 2015 | CA$25.42 | CA$33.91 |
| February 2015 | CA$32.41 | CA$43.41 |
| January 2015 | CA$29.58 | CA$39.75 |
| December 2014 | CA$30.73 | CA$41.65 |
| November 2014 | CA$31.68 | CA$43.30 |
| October 2014 | CA$36.85 | CA$50.67 |
| September 2014 | CA$41.01 | CA$56.71 |
| August 2014 | CA$47.38 | CA$65.84 |
| July 2014 | CA$43.21 | CA$60.34 |
| June 2014 | CA$46.16 | CA$64.76 |
| May 2014 | CA$40.89 | CA$57.65 |
| April 2014 | CA$40.34 | CA$57.17 |
| March 2014 | CA$37.60 | CA$53.56 |
| February 2014 | CA$38.08 | CA$54.54 |
| January 2014 | CA$35.65 | CA$51.34 |
| December 2013 | CA$37.40 | CA$54.15 |
| November 2013 | CA$37.03 | CA$53.90 |
| October 2013 | CA$40.05 | CA$58.60 |
| September 2013 | CA$38.19 | CA$56.17 |
| August 2013 | CA$34.86 | CA$51.54 |
| July 2013 | CA$33.08 | CA$49.18 |
| June 2013 | CA$33.08 | CA$49.46 |
| May 2013 | CA$34.25 | CA$51.49 |
| April 2013 | CA$32.70 | CA$49.44 |
| March 2013 | CA$32.46 | CA$49.35 |
| February 2013 | CA$31.96 | CA$48.86 |
| January 2013 | CA$30.74 | CA$47.25 |
| December 2012 | CA$29.53 | CA$45.64 |
| November 2012 | CA$28.30 | CA$44.02 |
| October 2012 | CA$28.63 | CA$44.80 |
| September 2012 | CA$27.84 | CA$43.82 |
| August 2012 | CA$27.75 | CA$43.95 |
| July 2012 | CA$29.38 | CA$46.78 |
| June 2012 | CA$28.56 | CA$45.74 |
| May 2012 | CA$28.90 | CA$46.56 |
| April 2012 | CA$30.66 | CA$49.65 |
| March 2012 | CA$29.92 | CA$48.73 |
| February 2012 | CA$33.72 | CA$55.19 |
| January 2012 | CA$32.42 | CA$53.30 |
| December 2011 | CA$31.18 | CA$51.52 |
| November 2011 | CA$31.68 | CA$52.61 |
| October 2011 | CA$32.23 | CA$53.78 |
| September 2011 | CA$26.68 | CA$44.77 |
| August 2011 | CA$29.97 | CA$50.55 |
| July 2011 | CA$32.90 | CA$55.80 |
| June 2011 | CA$33.32 | CA$56.78 |
| May 2011 | CA$36.12 | CA$61.80 |
| April 2011 | CA$32.87 | CA$56.50 |
| March 2011 | CA$32.18 | CA$55.56 |
| February 2011 | CA$35.72 | CA$61.93 |
| January 2011 | CA$30.80 | CA$53.63 |
| December 2010 | CA$29.53 | CA$51.65 |
| November 2010 | CA$24.19 | CA$42.50 |
| October 2010 | CA$24.54 | CA$43.33 |
| September 2010 | CA$23.96 | CA$42.53 |
| August 2010 | CA$22.24 | CA$39.70 |
| July 2010 | CA$20.46 | CA$36.74 |
| June 2010 | CA$19.23 | CA$34.75 |
| May 2010 | CA$19.21 | CA$34.93 |
| April 2010 | CA$20.78 | CA$38 |
| March 2010 | CA$20.12 | CA$37 |
| February 2010 | CA$18.18 | CA$33.60 |
| January 2010 | CA$18.86 | CA$35.05 |
| December 2009 | CA$18.56 | CA$34.66 |
| November 2009 | CA$16.51 | CA$30.99 |
| October 2009 | CA$15.53 | CA$29.31 |
| September 2009 | CA$14.01 | CA$26.60 |
| August 2009 | CA$13.34 | CA$25.46 |
| July 2009 | CA$13.54 | CA$25.99 |
| June 2009 | CA$11.33 | CA$21.90 |
| May 2009 | CA$10.80 | CA$21 |
| April 2009 | CA$8.87 | CA$17.37 |
| March 2009 | CA$7.96 | CA$15.70 |
| February 2009 | CA$7.54 | CA$15 |
| January 2009 | CA$8.93 | CA$17.90 |
| December 2008 | CA$8.54 | CA$17.27 |
| November 2008 | CA$10.07 | CA$20.36 |
| October 2008 | CA$12.73 | CA$26 |
| September 2008 | CA$15.22 | CA$31.53 |
| August 2008 | CA$16.99 | CA$35.54 |
| July 2008 | CA$15.76 | CA$33.30 |
| June 2008 | CA$17.14 | CA$36.57 |
| May 2008 | CA$18.22 | CA$39.15 |
| April 2008 | CA$15.71 | CA$33.99 |
| March 2008 | CA$12.43 | CA$27.10 |
| February 2008 | CA$11.96 | CA$26.30 |
| January 2008 | CA$11.20 | CA$24.85 |
| December 2007 | CA$10.81 | CA$23.99 |
| November 2007 | CA$11.17 | CA$25.25 |
| October 2007 | CA$12.23 | CA$27.88 |
| September 2007 | CA$12.57 | CA$28.88 |
| August 2007 | CA$11.13 | CA$25.80 |
| July 2007 | CA$11.55 | CA$27 |
| June 2007 | CA$12.09 | CA$28.48 |
| May 2007 | CA$12.54 | CA$29.75 |
| April 2007 | CA$11.60 | CA$27.75 |
| March 2007 | CA$11.03 | CA$26.60 |
| February 2007 | CA$9.62 | CA$23.40 |
| January 2007 | CA$9.77 | CA$23.97 |
| December 2006 | CA$10.42 | CA$25.57 |
| November 2006 | CA$11.68 | CA$28.93 |
| October 2006 | CA$15.03 | CA$37.50 |
| September 2006 | CA$12.77 | CA$32.10 |
| August 2006 | CA$14.22 | CA$36 |
| July 2006 | CA$13.83 | CA$35.25 |
| June 2006 | CA$12.53 | CA$32.16 |
| May 2006 | CA$11.31 | CA$29.25 |
| April 2006 | CA$11.42 | CA$29.75 |
| March 2006 | CA$11.14 | CA$29.25 |
| February 2006 | CA$9.99 | CA$26.45 |
| January 2006 | CA$9.51 | CA$25.40 |
| December 2005 | CA$8.83 | CA$23.60 |
| November 2005 | CA$8.22 | CA$22.40 |
| October 2005 | CA$7.55 | CA$20.80 |
| September 2005 | CA$8.74 | CA$24.29 |
| August 2005 | CA$8.01 | CA$22.45 |
| July 2005 | CA$7.43 | CA$21 |
| June 2005 | CA$7.04 | CA$20.08 |
| May 2005 | CA$8.34 | CA$24 |
| April 2005 | CA$7.62 | CA$22.09 |
| March 2005 | CA$8.16 | CA$23.85 |
| February 2005 | CA$8.71 | CA$25.64 |
| January 2005 | CA$8.65 | CA$25.65 |
| December 2004 | CA$8.46 | CA$25.10 |
| November 2004 | CA$7.77 | CA$23.40 |
| October 2004 | CA$7.76 | CA$23.60 |
| September 2004 | CA$8.25 | CA$25.27 |
| August 2004 | CA$7.33 | CA$22.60 |
| July 2004 | CA$8.20 | CA$25.45 |
| June 2004 | CA$6.76 | CA$21.10 |
| May 2004 | CA$6.25 | CA$19.65 |
| April 2004 | CA$5.98 | CA$18.95 |
| March 2004 | CA$5.30 | CA$16.90 |
| February 2004 | CA$4.98 | CA$16 |
| January 2004 | CA$4.86 | CA$15.75 |
| December 2003 | CA$4.78 | CA$15.50 |
| November 2003 | CA$4.56 | CA$15 |
| October 2003 | CA$4.61 | CA$15.30 |
| September 2003 | CA$4.30 | CA$14.40 |
| August 2003 | CA$4.29 | CA$14.50 |
| July 2003 | CA$3.59 | CA$12.25 |
| June 2003 | CA$3.47 | CA$11.97 |
| May 2003 | CA$3.08 | CA$10.75 |
| April 2003 | CA$2.69 | CA$9.52 |
| March 2003 | CA$2.73 | CA$9.80 |
| February 2003 | CA$2.75 | CA$9.99 |
| January 2003 | CA$2.61 | CA$9.61 |
| December 2002 | CA$2.60 | CA$9.60 |
| November 2002 | CA$2.33 | CA$8.80 |
| October 2002 | CA$2.53 | CA$9.70 |
| September 2002 | CA$2.55 | CA$9.90 |
| August 2002 | CA$2.58 | CA$10.15 |
| July 2002 | CA$2.47 | CA$9.80 |
| June 2002 | CA$2.56 | CA$10.31 |
| May 2002 | CA$2.37 | CA$9.66 |
| April 2002 | CA$2.30 | CA$9.50 |
| March 2002 | CA$2.17 | CA$9.09 |
| February 2002 | CA$1.78 | CA$7.55 |
| January 2002 | CA$1.77 | CA$7.48 |
| December 2001 | CA$1.65 | CA$7.10 |
| November 2001 | CA$1.43 | CA$6.40 |
| October 2001 | CA$1.74 | CA$8 |
| September 2001 | CA$1.42 | CA$6.70 |
| August 2001 | CA$1.64 | CA$7.90 |
| July 2001 | CA$1.58 | CA$7.80 |
| June 2001 | CA$1.10 | CA$1.36 |
| May 2001 | CA$1.10 | CA$1.36 |
| April 2001 | CA$1.08 | CA$1.33 |
| March 2001 | CA$0.96 | CA$1.18 |
| February 2001 | CA$0.96 | CA$1.18 |
| January 2001 | CA$0.84 | CA$1.03 |
| December 2000 | CA$0.89 | CA$1.18 |
| November 2000 | CA$0.78 | CA$1.04 |
| October 2000 | CA$0.78 | CA$1.04 |
| September 2000 | CA$0.83 | CA$1.11 |
| August 2000 | CA$0.74 | CA$0.98 |
| July 2000 | CA$0.66 | CA$0.89 |
| June 2000 | CA$0.81 | CA$1.08 |
| May 2000 | CA$0.77 | CA$1.08 |
| April 2000 | CA$0.67 | CA$0.94 |
| March 2000 | CA$0.65 | CA$0.91 |
| February 2000 | CA$0.65 | CA$0.92 |
| January 2000 | CA$0.53 | CA$0.74 |
| December 1999 | CA$0.49 | CA$0.69 |
| November 1999 | CA$0.56 | CA$0.84 |
| October 1999 | CA$0.56 | CA$0.83 |
| September 1999 | CA$0.67 | CA$1 |
| August 1999 | CA$0.53 | CA$0.79 |
| July 1999 | CA$0.53 | CA$0.79 |
| June 1999 | CA$0.54 | CA$0.81 |
| May 1999 | CA$0.52 | CA$0.81 |
| April 1999 | CA$0.52 | CA$0.81 |
| March 1999 | CA$0.57 | CA$0.89 |
| February 1999 | CA$0.43 | CA$0.66 |
| January 1999 | CA$0.48 | CA$0.74 |
| December 1998 | CA$0.51 | CA$0.79 |
| November 1998 | CA$0.47 | CA$0.76 |
| October 1998 | CA$0.52 | CA$0.84 |
| September 1998 | CA$0.55 | CA$0.89 |
| August 1998 | CA$0.37 | CA$0.59 |
| July 1998 | CA$0.61 | CA$0.98 |
| June 1998 | CA$0.67 | CA$1.08 |
| May 1998 | CA$0.62 | CA$1.03 |
| April 1998 | CA$0.71 | CA$1.18 |
| March 1998 | CA$0.76 | CA$1.28 |
| February 1998 | CA$0.72 | CA$1.21 |
| January 1998 | CA$0.76 | CA$1.28 |
| December 1997 | CA$0.80 | CA$1.33 |
| November 1997 | CA$0.60 | CA$1.01 |
| October 1997 | CA$0.60 | CA$1 |
| September 1997 | CA$0.81 | CA$1.36 |
| August 1997 | CA$0.88 | CA$1.48 |
| July 1997 | CA$0.66 | CA$1.11 |
| June 1997 | CA$0.74 | CA$1.23 |
| May 1997 | CA$0.88 | CA$1.48 |
| April 1997 | CA$0.85 | CA$1.43 |
| March 1997 | CA$0.90 | CA$1.50 |
| February 1997 | CA$0.88 | CA$1.48 |
| January 1997 | CA$0.84 | CA$1.40 |
| December 1996 | CA$0.80 | CA$1.33 |
| November 1996 | CA$0.80 | CA$1.33 |
| October 1996 | CA$0.87 | CA$1.45 |
| September 1996 | CA$0.85 | CA$1.43 |
| August 1996 | CA$0.88 | CA$1.48 |
| July 1996 | CA$0.59 | CA$0.98 |
| June 1996 | CA$0.82 | CA$1.38 |
| May 1996 | CA$1.09 | CA$1.82 |
| April 1996 | CA$1.35 | CA$2.27 |
| March 1996 | CA$1.27 | CA$2.12 |
| February 1996 | CA$1.22 | CA$2.04 |
| January 1996 | CA$1 | CA$1.68 |
| December 1995 | CA$0.80 | CA$1.33 |
| November 1995 | CA$0.52 | CA$0.86 |
| October 1995 | CA$0.34 | CA$0.57 |
| September 1995 | CA$0.41 | CA$0.69 |
| August 1995 | CA$0.33 | CA$0.56 |
| July 1995 | CA$0.32 | CA$0.54 |
| June 1995 | CA$0.29 | CA$0.49 |
| May 1995 | CA$0.31 | CA$0.52 |
| April 1995 | CA$0.29 | CA$0.49 |
| March 1995 | CA$0.28 | CA$0.47 |
| February 1995 | CA$0.28 | CA$0.47 |
| January 1995 | CA$0.26 | CA$0.44 |
| December 1994 | CA$0.30 | CA$0.50 |
| November 1994 | CA$0.28 | CA$0.47 |
| October 1994 | CA$0.31 | CA$0.52 |
| September 1994 | CA$0.32 | CA$0.54 |
| August 1994 | CA$0.29 | CA$0.48 |
| July 1994 | CA$0.35 | CA$0.59 |
| June 1994 | CA$0.34 | CA$0.57 |
| May 1994 | CA$0.32 | CA$0.53 |
| April 1994 | CA$0.29 | CA$0.49 |
| March 1994 | CA$0.31 | CA$0.52 |
| February 1994 | CA$0.30 | CA$0.50 |
| January 1994 | CA$0.38 | CA$0.64 |
| December 1993 | CA$0.34 | CA$0.57 |
| November 1993 | CA$0.34 | CA$0.56 |
| October 1993 | CA$0.35 | CA$0.59 |
| September 1993 | CA$0.33 | CA$0.55 |
| August 1993 | CA$0.34 | CA$0.58 |
| July 1993 | CA$0.31 | CA$0.52 |
| June 1993 | CA$0.37 | CA$0.62 |
| May 1993 | CA$0.24 | CA$0.40 |
| April 1993 | CA$0.23 | CA$0.38 |
| March 1993 | CA$0.16 | CA$0.28 |
| February 1993 | CA$0.18 | CA$0.30 |
| January 1993 | CA$0.18 | CA$0.30 |
| December 1992 | CA$0.10 | CA$0.17 |
| October 1992 | CA$0.12 | CA$0.19 |
| September 1992 | CA$0.12 | CA$0.19 |
| August 1992 | CA$0.08 | CA$0.14 |
| July 1992 | CA$0.09 | CA$0.15 |
| June 1992 | CA$0.18 | CA$0.30 |
| May 1992 | CA$0.21 | CA$0.34 |
| April 1992 | CA$0.21 | CA$0.34 |
| March 1992 | CA$0.19 | CA$0.32 |
| February 1992 | CA$0.13 | CA$0.22 |
| January 1992 | CA$0.14 | CA$0.24 |
| December 1991 | CA$0.13 | CA$0.22 |
| November 1991 | CA$0.13 | CA$0.22 |
| October 1991 | CA$0.12 | CA$0.20 |
| September 1991 | CA$0.12 | CA$0.20 |
| July 1991 | CA$0.12 | CA$0.20 |
| June 1991 | CA$0.12 | CA$0.20 |
| May 1991 | CA$0.12 | CA$0.20 |
| April 1991 | CA$0.12 | CA$0.20 |
| February 1991 | CA$0.16 | CA$0.27 |
| January 1991 | CA$0.15 | CA$0.25 |
| December 1990 | CA$0.19 | CA$0.32 |
| November 1990 | CA$0.12 | CA$0.20 |
| October 1990 | CA$0.13 | CA$0.22 |
| September 1990 | CA$0.12 | CA$0.20 |
| August 1990 | CA$0.16 | CA$0.28 |
| July 1990 | CA$0.15 | CA$0.25 |
| June 1990 | CA$0.32 | CA$0.54 |
| May 1990 | CA$0.22 | CA$0.36 |
| April 1990 | CA$0.16 | CA$0.27 |
| March 1990 | CA$0.22 | CA$0.37 |
| January 1990 | CA$0.24 | CA$0.39 |
| December 1989 | CA$0.25 | CA$0.42 |
BNE.TO
Price: CA$5.55
52 week price:
Earnings Per Share: 1.20 CAD
P/E Ratio: 3.62
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 211500
Market Capitalization: 248.1 million
Average Dividend Frequency: 11