TSE:BNE

Bonterra Energy (BNE) Stock Chart & Stock Price History

C$7.47

-0.25 (-3.24%)

(As of 09/29/2023 ET)

Compare

Today's Range: C$7.47
▼
C$7.69
50-Day Range: C$6.09
▼
C$7.75
52-Week Range: C$4.95
▼
C$10.35

Volume: 77,738 shs
Average Volume: 96,294 shs
Market Capitalization: C$278.18 million

P/E Ratio: 5.49
Dividend Yield: 10.91%
Price Target: C$9.83

Profile Analyst Ratings Chart Competitors Earnings Insider Trades Headlines Social Media

Bonterra Energy Stock Price Performance

5 Day Performance: -0.80%
1 Month Performance: +5.36%
3 Month Performance: +33.63%
6 Month Performance: +14.40%
Year-To-Date Performance: +10.50%
1 Year Performance: +9.53%

Receive BNE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bonterra Energy and its competitors with MarketBeat's FREE daily newsletter

BNE Stock Chart for Saturday, September, 30, 2023

Bonterra Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	C$7.72	C$7.47 -3.24%	C$7.69	C$7.47	77,738 shs	C$278.18 million
09/28/2023	C$7.63	C$7.72 +1.18%	C$7.78	C$7.53	45,991 shs	C$287.49 million
09/27/2023	C$7.41	C$7.63 +2.97%	C$7.70	C$7.47	136,237 shs	C$284.14 million
09/26/2023	C$7.53	C$7.41 -1.59%	C$7.59	C$7.38	61,491 shs	C$275.95 million
09/25/2023	C$7.29	C$7.53 +3.29%	C$7.55	C$7.28	63,785 shs	C$280.42 million
09/22/2023	C$7.11	C$7.29 +2.53%	C$7.52	C$7.18	47,311 shs	C$271.48 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	C$7.28	C$7.11 -2.34%	C$7.28	C$7.11	98,274 shs	C$264.78 million
09/20/2023	C$7.44	C$7.28 -2.15%	C$7.54	C$7.24	90,558 shs	C$271.11 million
09/19/2023	C$7.62	C$7.44 -2.36%	C$7.71	C$7.42	76,214 shs	C$277.07 million
09/18/2023	C$7.60	C$7.62 +0.26%	C$7.72	C$7.59	173,802 shs	C$283.77 million
09/15/2023	C$7.75	C$7.60 -1.94%	C$7.81	C$7.59	77,862 shs	C$283.02 million
09/14/2023	C$7.58	C$7.75 +2.24%	C$7.76	C$7.61	57,653 shs	C$288.61 million
09/13/2023	C$7.68	C$7.58 -1.30%	C$7.72	C$7.50	44,445 shs	C$282.28 million
09/12/2023	C$7.34	C$7.68 +4.63%	C$7.73	C$7.42	144,267 shs	C$286.00 million
09/11/2023	C$7.50	C$7.34 -2.13%	C$7.61	C$7.30	44,849 shs	C$273.34 million
09/08/2023	C$7.48	C$7.50 +0.27%	C$7.64	C$7.46	41,432 shs	C$279.30 million
09/07/2023	C$7.61	C$7.48 -1.71%	C$7.57	C$7.41	39,393 shs	C$278.56 million
09/06/2023	C$7.65	C$7.61 -0.52%	C$7.71	C$7.47	65,154 shs	C$283.40 million
09/05/2023	C$7.64	C$7.65 +0.13%	C$7.83	C$7.59	109,745 shs	C$284.89 million
09/04/2023	C$7.64	C$7.64	C$7.65	C$7.29	135,161 shs	C$284.51 million
09/01/2023	C$7.29	C$7.64 +4.80%	C$7.65	C$7.29	135,161 shs	C$284.51 million
08/31/2023	C$7.09	C$7.29 +2.82%	C$7.29	C$6.98	80,778 shs	C$271.48 million
08/30/2023	C$6.90	C$7.09 +2.75%	C$7.13	C$6.92	87,343 shs	C$264.03 million
08/29/2023	C$6.58	C$6.90 +4.86%	C$6.91	C$6.57	51,694 shs	C$256.96 million
08/28/2023	C$6.43	C$6.58 +2.33%	C$6.59	C$6.42	33,440 shs	C$245.04 million
08/25/2023	C$6.27	C$6.43 +2.55%	C$6.44	C$6.28	117,017 shs	C$239.07 million
08/24/2023	C$6.40	C$6.27 -2.03%	C$6.49	C$6.26	50,630 shs	C$233.12 million
08/23/2023	C$6.53	C$6.40 -1.99%	C$6.64	C$6.32	143,011 shs	C$237.95 million
08/22/2023	C$6.82	C$6.53 -4.25%	C$6.80	C$6.52	71,744 shs	C$242.79 million
08/21/2023	C$6.89	C$6.82 -1.02%	C$6.95	C$6.77	36,435 shs	C$253.57 million
08/18/2023	C$6.82	C$6.89 +1.03%	C$6.89	C$6.55	45,255 shs	C$256.17 million
08/17/2023	C$6.66	C$6.82 +2.40%	C$6.89	C$6.72	40,863 shs	C$253.57 million
08/16/2023	C$6.84	C$6.66 -2.63%	C$6.94	C$6.64	105,638 shs	C$247.62 million
08/15/2023	C$7.09	C$6.84 -3.53%	C$6.99	C$6.70	125,098 shs	C$254.31 million
08/14/2023	C$7.37	C$7.09 -3.80%	C$7.46	C$7.02	142,821 shs	C$263.61 million
08/11/2023	C$7.41	C$7.37 -0.54%	C$7.48	C$7.12	113,649 shs	C$274.02 million
08/10/2023	C$7.43	C$7.41 -0.27%	C$7.62	C$7.36	79,021 shs	C$275.50 million
08/09/2023	C$7.27	C$7.43 +2.20%	C$7.55	C$7.23	146,329 shs	C$276.25 million
08/08/2023	C$7.04	C$7.27 +3.27%	C$7.31	C$6.84	274,904 shs	C$270.30 million
08/07/2023	C$7.04	C$7.04	C$7.20	C$6.93	79,035 shs	C$261.75 million

08/04/2023	C$6.97	C$7.04 +1.00%	C$7.20	C$6.93	79,035 shs	C$261.75 million
08/03/2023	C$6.70	C$6.97 +4.03%	C$7.00	C$6.67	65,648 shs	C$259.15 million
08/02/2023	C$6.95	C$6.70 -3.60%	C$7.00	C$6.67	164,258 shs	C$249.11 million
08/01/2023	C$6.80	C$6.95 +2.21%	C$7.08	C$6.66	167,280 shs	C$258.40 million
07/31/2023	C$6.25	C$6.80 +8.80%	C$6.83	C$6.32	134,300 shs	C$252.82 million
07/28/2023	C$6.09	C$6.25 +2.63%	C$6.27	C$6.04	48,067 shs	C$232.38 million
07/27/2023	C$6.13	C$6.09 -0.65%	C$6.26	C$6.06	91,139 shs	C$226.43 million
07/26/2023	C$6.24	C$6.13 -1.76%	C$6.22	C$6.06	29,979 shs	C$227.91 million
07/25/2023	C$6.17	C$6.24 +1.13%	C$6.29	C$6.15	29,458 shs	C$232.00 million
07/24/2023	C$6.04	C$6.17 +2.15%	C$6.20	C$6.10	23,711 shs	C$229.40 million
07/21/2023	C$6.03	C$6.04 +0.17%	C$6.11	C$6.03	29,638 shs	C$224.57 million
07/20/2023	C$6.02	C$6.03 +0.17%	C$6.08	C$5.98	13,960 shs	C$224.20 million
07/19/2023	C$5.96	C$6.02 +1.01%	C$6.15	C$5.95	48,296 shs	C$223.82 million
07/18/2023	C$5.85	C$5.96 +1.88%	C$6.05	C$5.89	27,596 shs	C$221.59 million
07/17/2023	C$5.97	C$5.85 -2.01%	C$5.97	C$5.83	30,087 shs	C$217.50 million
07/14/2023	C$6.07	C$5.97 -1.65%	C$6.05	C$5.86	63,820 shs	C$221.97 million
07/13/2023	C$6.03	C$6.07 +0.66%	C$6.12	C$5.97	48,188 shs	C$225.68 million
07/12/2023	C$6.07	C$6.03 -0.66%	C$6.19	C$6.01	35,794 shs	C$224.20 million
07/11/2023	C$5.96	C$6.07 +1.85%	C$6.14	C$5.96	82,556 shs	C$225.68 million
07/10/2023	C$5.85	C$5.96 +1.88%	C$5.97	C$5.89	51,356 shs	C$221.59 million
07/07/2023	C$5.54	C$5.85 +5.60%	C$5.94	C$5.57	58,154 shs	C$217.50 million
07/06/2023	C$5.72	C$5.54 -3.15%	C$5.61	C$5.34	59,625 shs	C$205.98 million
07/05/2023	C$5.93	C$5.72 -3.54%	C$5.92	C$5.68	44,055 shs	C$212.67 million
07/04/2023	C$5.59	C$5.93 +6.08%	C$5.93	C$5.58	149,427 shs	C$220.48 million
07/03/2023	C$5.59	C$5.59	C$5.60	C$5.35	48,294 shs	C$207.84 million
06/30/2023	C$5.31	C$5.59 +5.27%	C$5.60	C$5.35	48,294 shs	C$207.84 million
06/29/2023	C$5.11	C$5.31 +3.91%	C$5.31	C$5.15	27,643 shs	C$197.43 million

Related Companies:

This page (TSE:BNE) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Bonterra Energy (BNE) Stock Chart & Stock Price History

Bonterra Energy Stock Price Performance

BNE Stock Chart for Saturday, September, 30, 2023

Bonterra Energy Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info