BonTerra Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.110	1.120	1.100	1.110	1.110	19,200
2022-04-05	1.140	1.160	1.120	1.120	1.120	16,200
2022-04-04	1.200	1.200	1.130	1.130	1.130	25,700
2022-04-01	1.080	1.160	1.080	1.140	1.140	20,300
2022-03-31	1.140	1.160	1.130	1.150	1.150	8,100
2022-03-30	1.100	1.130	1.100	1.130	1.130	8,100
2022-03-29	1.120	1.160	1.100	1.120	1.120	30,600
2022-03-28	1.130	1.140	1.110	1.130	1.130	22,400
2022-03-25	1.180	1.190	1.130	1.150	1.150	17,200
2022-03-24	1.210	1.240	1.130	1.180	1.180	32,400
2022-03-23	1.160	1.210	1.160	1.200	1.200	21,800
2022-03-22	1.140	1.160	1.130	1.160	1.160	32,600
2022-03-21	1.130	1.170	1.130	1.140	1.140	133,100
2022-03-18	1.120	1.150	1.100	1.140	1.140	113,900
2022-03-17	1.140	1.150	1.100	1.130	1.130	258,300
2022-03-16	1.140	1.180	1.070	1.130	1.130	104,800
2022-03-15	1.150	1.160	1.050	1.130	1.130	96,000
2022-03-14	1.220	1.240	1.170	1.170	1.170	84,300
2022-03-11	1.220	1.250	1.220	1.230	1.230	99,000
2022-03-10	1.240	1.280	1.240	1.260	1.260	41,700
2022-03-09	1.250	1.280	1.250	1.250	1.250	23,100
2022-03-08	1.240	1.340	1.240	1.290	1.290	109,200
2022-03-07	1.290	1.340	1.280	1.290	1.290	68,300
2022-03-04	1.240	1.360	1.240	1.270	1.270	80,900
2022-03-03	1.230	1.260	1.230	1.250	1.250	38,400
2022-03-02	1.240	1.250	1.220	1.230	1.230	35,200
2022-03-01	1.280	1.280	1.150	1.240	1.240	376,700
2022-02-28	1.250	1.270	1.230	1.270	1.270	194,700
2022-02-25	1.210	1.270	1.200	1.240	1.240	332,900
2022-02-24	1.250	1.290	1.220	1.220	1.220	149,000
2022-02-23	1.280	1.280	1.240	1.270	1.270	49,900
2022-02-22	1.300	1.330	1.240	1.240	1.240	112,600
2022-02-18	1.300	1.300	1.260	1.260	1.260	62,500
2022-02-17	1.350	1.350	1.300	1.300	1.300	80,200
2022-02-16	1.420	1.420	1.350	1.380	1.380	36,500
2022-02-15	1.440	1.440	1.350	1.410	1.410	77,800
2022-02-14	1.380	1.440	1.380	1.430	1.430	103,400
2022-02-11	1.310	1.400	1.310	1.400	1.400	99,900
2022-02-10	1.360	1.400	1.350	1.350	1.350	75,500
2022-02-09	1.320	1.360	1.320	1.360	1.360	827,900
2022-02-08	1.290	1.330	1.290	1.320	1.320	8,000
2022-02-07	1.340	1.365	1.340	1.350	1.350	61,500
2022-02-04	1.340	1.340	1.330	1.330	1.330	9,800
2022-02-03	1.350	1.360	1.290	1.320	1.320	60,400
2022-02-02	1.350	1.350	1.310	1.320	1.320	32,200
2022-02-01	1.310	1.320	1.290	1.300	1.300	55,500
2022-01-31	1.260	1.290	1.260	1.280	1.280	27,500
2022-01-28	1.260	1.350	1.240	1.300	1.300	36,000
2022-01-27	1.280	1.280	1.250	1.260	1.260	10,600
2022-01-26	1.350	1.350	1.280	1.280	1.280	7,000
2022-01-25	1.280	1.290	1.280	1.290	1.290	3,200
2022-01-24	1.280	1.300	1.280	1.300	1.300	33,800
2022-01-21	1.380	1.380	1.320	1.320	1.320	20,300
2022-01-20	1.370	1.370	1.350	1.350	1.350	31,300
2022-01-19	1.320	1.370	1.320	1.370	1.370	14,300
2022-01-18	1.320	1.380	1.320	1.320	1.320	33,500
2022-01-17	1.320	1.350	1.310	1.320	1.320	23,700
2022-01-14	1.320	1.330	1.320	1.320	1.320	20,300
2022-01-13	1.320	1.320	1.270	1.290	1.290	61,100
2022-01-12	1.390	1.390	1.330	1.330	1.330	39,000

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.