BonTerra Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.300	1.370	1.300	1.360	1.360	22,000
2022-01-10	1.310	1.340	1.310	1.340	1.340	4,100
2022-01-07	1.310	1.310	1.280	1.310	1.310	33,000
2022-01-06	1.300	1.320	1.300	1.310	1.310	23,700
2022-01-05	1.330	1.340	1.300	1.310	1.310	70,400
2022-01-04	1.270	1.340	1.270	1.320	1.320	24,500
2021-12-31	1.250	1.290	1.250	1.280	1.280	22,800
2021-12-30	1.220	1.270	1.210	1.270	1.270	112,200
2021-12-29	1.240	1.250	1.220	1.220	1.220	47,500
2021-12-24	1.240	1.240	1.240	1.240	1.240	0
2021-12-23	1.240	1.240	1.220	1.240	1.240	29,600
2021-12-22	1.210	1.240	1.200	1.240	1.240	31,500
2021-12-21	1.180	1.240	1.180	1.230	1.230	9,200
2021-12-20	1.220	1.230	1.220	1.220	1.220	8,500
2021-12-17	1.200	1.230	1.200	1.220	1.220	45,000
2021-12-16	1.140	1.230	1.140	1.200	1.200	50,400
2021-12-15	1.100	1.160	1.090	1.150	1.150	69,600
2021-12-14	1.180	1.190	1.170	1.170	1.170	8,500
2021-12-13	1.100	1.200	1.100	1.170	1.170	18,900
2021-12-10	1.200	1.220	1.170	1.190	1.190	21,400
2021-12-09	1.200	1.230	1.200	1.230	1.230	21,300
2021-12-08	1.250	1.250	1.180	1.200	1.200	43,800
2021-12-07	1.270	1.270	1.250	1.250	1.250	56,300
2021-12-06	1.210	1.230	1.200	1.230	1.230	15,300
2021-12-03	1.220	1.230	1.210	1.210	1.210	42,300
2021-12-02	1.200	1.210	1.140	1.170	1.170	19,600
2021-12-01	1.300	1.340	1.160	1.190	1.190	69,800
2021-11-30	1.280	1.360	1.280	1.290	1.290	15,600
2021-11-29	1.300	1.320	1.170	1.250	1.250	65,400
2021-11-26	1.310	1.320	1.270	1.300	1.300	14,300
2021-11-25	1.340	1.360	1.320	1.320	1.320	25,200
2021-11-24	1.280	1.400	1.280	1.400	1.400	42,300
2021-11-23	1.300	1.300	1.270	1.280	1.280	28,700
2021-11-22	1.380	1.380	1.300	1.300	1.300	95,100
2021-11-19	1.360	1.390	1.360	1.370	1.370	29,400
2021-11-18	1.380	1.380	1.360	1.380	1.380	50,700
2021-11-17	1.340	1.360	1.330	1.340	1.340	32,000
2021-11-16	1.330	1.350	1.330	1.340	1.340	78,900
2021-11-15	1.300	1.340	1.300	1.320	1.320	49,600
2021-11-12	1.360	1.380	1.260	1.300	1.300	492,700
2021-11-11	1.320	1.360	1.300	1.360	1.360	178,100
2021-11-10	1.220	1.310	1.200	1.270	1.270	62,100
2021-11-09	1.200	1.200	1.200	1.200	1.200	10,900
2021-11-08	1.200	1.210	1.170	1.180	1.180	18,800
2021-11-05	1.170	1.200	1.170	1.200	1.200	16,600
2021-11-04	1.160	1.190	1.150	1.170	1.170	43,100
2021-11-03	1.110	1.150	1.110	1.150	1.150	22,500
2021-11-02	1.160	1.160	1.060	1.100	1.100	79,900
2021-11-01	1.150	1.190	1.140	1.150	1.150	20,300
2021-10-29	1.210	1.210	1.190	1.190	1.190	49,400
2021-10-28	1.220	1.220	1.210	1.210	1.210	28,800
2021-10-27	1.200	1.230	1.200	1.230	1.230	22,200
2021-10-26	1.250	1.250	1.140	1.180	1.180	26,900
2021-10-25	1.150	1.200	1.140	1.200	1.200	33,100
2021-10-22	1.100	1.140	1.100	1.140	1.140	19,000

← NewerPage 21 of 21 · 1,255 trading days

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.