7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,556.43

+1,073.92

+1.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Bonterra Energy Corp. (BNE.TO)

7.01 +0.16 (+2.34%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.98	7.01	6.86	7.01	7.01	61,600
Oct 29, 2026	6.85	6.92	6.79	6.85	6.85	31,300
Oct 28, 2026	6.83	6.95	6.83	6.86	6.86	22,600
Oct 27, 2026	7.09	7.09	6.75	6.80	6.80	74,600
Oct 26, 2026	6.79	7.05	6.70	7.01	7.01	78,700
Oct 23, 2026	6.43	6.95	6.43	6.82	6.82	134,200
Oct 22, 2026	6.55	6.75	6.43	6.45	6.45	139,600
Oct 21, 2026	6.60	6.62	6.45	6.54	6.54	72,000
Oct 20, 2026	6.45	6.66	6.45	6.57	6.57	66,800
Oct 19, 2026	6.41	6.75	6.35	6.70	6.70	138,400
Oct 16, 2026	6.33	6.48	6.29	6.45	6.45	63,000
Oct 15, 2026	6.30	6.43	6.21	6.30	6.30	41,700
Oct 14, 2026	6.40	6.45	6.30	6.32	6.32	53,300
Oct 13, 2026	6.29	6.43	6.27	6.35	6.35	57,800
Oct 9, 2026	6.34	6.37	6.29	6.31	6.31	36,600
Oct 8, 2026	6.25	6.35	6.24	6.26	6.26	40,900
Oct 7, 2026	6.15	6.23	6.06	6.20	6.20	21,200
Oct 6, 2026	6.35	6.42	6.26	6.28	6.28	47,000
Oct 5, 2026	5.96	6.48	5.96	6.33	6.33	117,000
Oct 2, 2026	5.96	6.04	5.84	6.02	6.02	34,200
Oct 1, 2026	5.83	5.93	5.74	5.92	5.92	72,300
Sep 30, 2026	5.69	5.90	5.69	5.77	5.77	111,100
Sep 29, 2026	5.90	6.02	5.64	5.71	5.71	94,800
Sep 28, 2026	5.93	6.04	5.90	5.91	5.91	57,700
Sep 25, 2026	5.95	6.07	5.92	5.99	5.99	33,700
Sep 24, 2026	6.18	6.23	6.10	6.17	6.17	41,200
Sep 23, 2026	6.04	6.21	6.03	6.19	6.19	91,600
Sep 22, 2026	6.01	6.10	5.96	6.02	6.02	66,100
Sep 21, 2026	6.09	6.15	5.95	6.01	6.01	95,000
Sep 18, 2026	6.50	6.50	6.30	6.31	6.31	56,800
Sep 17, 2026	6.37	6.48	6.37	6.45	6.45	46,600
Sep 16, 2026	6.40	6.40	6.22	6.34	6.34	94,000
Sep 15, 2026	6.32	6.53	6.30	6.47	6.47	94,200
Sep 14, 2026	6.16	6.37	6.10	6.28	6.28	194,200
Sep 11, 2026	6.04	6.24	6.04	6.09	6.09	72,400
Sep 10, 2026	6.30	6.35	6.05	6.10	6.10	223,100
Sep 9, 2026	6.20	6.29	6.18	6.27	6.27	65,300
Sep 8, 2026	6.11	6.32	6.07	6.11	6.11	96,200
Sep 4, 2026	6.00	6.11	5.90	6.11	6.11	62,100
Sep 3, 2026	6.20	6.27	6.00	6.03	6.03	70,700
Sep 2, 2026	6.28	6.30	6.13	6.21	6.21	54,800
Sep 1, 2026	6.14	6.28	6.01	6.28	6.28	119,600
Aug 31, 2026	6.01	6.20	5.97	6.01	6.01	49,400
Aug 28, 2026	5.85	6.02	5.84	5.99	5.99	156,100
Aug 27, 2026	5.71	5.88	5.61	5.84	5.84	103,600
Aug 26, 2026	5.61	5.70	5.55	5.67	5.67	39,700
Aug 25, 2026	5.65	5.76	5.60	5.62	5.62	60,200
Aug 24, 2026	5.77	5.85	5.70	5.78	5.78	58,100
Aug 21, 2026	5.85	5.85	5.65	5.75	5.75	44,600
Aug 20, 2026	5.82	5.95	5.79	5.85	5.85	86,900
Aug 19, 2026	5.82	5.87	5.78	5.79	5.79	24,500
Aug 18, 2026	5.77	5.93	5.73	5.82	5.82	25,700
Aug 17, 2026	5.65	5.85	5.65	5.83	5.83	33,000
Aug 14, 2026	5.63	5.72	5.58	5.62	5.62	41,300
Aug 13, 2026	5.51	5.69	5.51	5.60	5.60	35,400
Aug 12, 2026	5.87	5.87	5.50	5.65	5.65	84,100
Aug 11, 2026	5.86	5.86	5.65	5.75	5.75	38,400
Aug 10, 2026	5.61	5.88	5.52	5.77	5.77	41,600
Aug 7, 2026	5.34	5.59	5.28	5.55	5.55	60,000
Aug 6, 2026	5.31	5.50	5.31	5.38	5.38	138,400
Aug 5, 2026	5.50	5.68	5.30	5.30	5.30	54,300
Aug 4, 2026	5.57	5.77	5.50	5.51	5.51	65,600
Jul 31, 2026	5.61	5.79	5.61	5.68	5.68	46,900
Jul 30, 2026	5.66	5.66	5.49	5.55	5.55	14,600
Jul 29, 2026	5.64	5.64	5.40	5.48	5.48	27,400
Jul 28, 2026	5.48	5.53	5.33	5.37	5.37	83,700
Jul 27, 2026	5.69	5.74	5.51	5.53	5.53	31,800
Jul 24, 2026	5.83	5.83	5.65	5.76	5.76	34,700
Jul 23, 2026	5.70	5.94	5.70	5.84	5.84	116,800
Jul 22, 2026	5.64	5.78	5.64	5.70	5.70	29,700
Jul 21, 2026	5.44	5.74	5.44	5.60	5.60	38,800
Jul 20, 2026	5.51	5.53	5.43	5.48	5.48	13,000
Jul 17, 2026	5.39	5.55	5.31	5.53	5.53	80,500
Jul 16, 2026	5.58	5.58	5.33	5.42	5.42	43,700
Jul 15, 2026	5.53	5.53	5.30	5.45	5.45	36,000
Jul 14, 2026	5.78	5.78	5.53	5.62	5.62	33,200
Jul 13, 2026	5.40	5.62	5.28	5.62	5.62	117,800
Jul 10, 2026	5.50	5.50	5.25	5.26	5.26	34,900
Jul 9, 2026	5.75	5.78	5.48	5.56	5.56	32,300
Jul 8, 2026	5.47	5.75	5.47	5.72	5.72	53,300
Jul 7, 2026	5.28	5.50	5.22	5.49	5.49	13,100
Jul 6, 2026	5.47	5.52	5.19	5.24	5.24	49,400
Jul 3, 2026	5.45	5.47	5.40	5.46	5.46	17,000
Jul 2, 2026	5.30	5.43	5.06	5.37	5.37	53,200
Jun 30, 2026	5.84	5.84	5.36	5.45	5.45	40,400
Jun 29, 2026	5.32	5.33	5.09	5.33	5.33	47,900
Jun 26, 2026	5.18	5.25	5.10	5.16	5.16	72,200
Jun 25, 2026	5.28	5.41	5.28	5.34	5.34	44,100
Jun 24, 2026	5.75	5.75	5.30	5.38	5.38	121,100
Jun 23, 2026	5.81	5.81	5.70	5.76	5.76	38,800
Jun 22, 2026	5.85	5.95	5.77	5.89	5.89	60,900
Jun 19, 2026	6.02	6.02	5.86	5.94	5.94	16,400
Jun 18, 2026	6.11	6.19	5.86	5.90	5.90	134,400
Jun 17, 2026	6.13	6.29	6.10	6.27	6.27	63,900
Jun 16, 2026	6.09	6.20	6.02	6.14	6.14	127,400
Jun 15, 2026	6.21	6.32	6.05	6.21	6.21	48,000
Jun 12, 2026	6.45	6.56	6.36	6.45	6.45	93,800
Jun 11, 2026	6.53	6.67	6.40	6.43	6.43	39,800
Jun 10, 2026	6.50	6.68	6.48	6.50	6.50	89,000
Jun 9, 2026	6.44	6.55	6.42	6.45	6.45	80,300
Jun 8, 2026	6.18	6.65	6.15	6.52	6.52	35,400
Jun 5, 2026	6.92	6.92	6.40	6.45	6.45	86,000
Jun 4, 2026	6.41	6.94	6.41	6.92	6.92	153,200
Jun 3, 2026	6.85	6.85	6.71	6.77	6.77	57,600
Jun 2, 2026	6.79	6.82	6.40	6.71	6.71	50,800
Jun 1, 2026	6.51	6.83	6.49	6.66	6.66	42,300
May 29, 2026	6.56	6.67	6.42	6.49	6.49	56,200
May 28, 2026	6.58	6.79	6.58	6.65	6.65	93,800
May 27, 2026	6.54	6.75	6.52	6.60	6.60	93,500
May 26, 2026	6.93	6.93	6.68	6.76	6.76	106,900
May 25, 2026	6.47	6.90	6.45	6.75	6.75	74,700
May 22, 2026	7.00	7.32	7.00	7.08	7.08	37,800
May 21, 2026	7.01	7.64	6.99	7.05	7.05	223,400
May 20, 2026	7.09	7.15	6.95	7.13	7.13	96,300
May 19, 2026	7.14	7.18	6.98	7.06	7.06	181,500
May 15, 2026	6.47	7.14	6.47	6.98	6.98	128,800
May 14, 2026	6.95	6.95	6.67	6.87	6.87	39,800
May 13, 2026	6.90	6.98	6.69	6.71	6.71	20,100
May 12, 2026	6.80	6.93	6.77	6.85	6.85	65,200
May 11, 2026	6.94	6.94	6.62	6.77	6.77	104,300
May 8, 2026	6.88	6.97	6.54	6.69	6.69	103,200
May 7, 2026	6.65	6.88	6.55	6.80	6.80	50,300
May 6, 2026	6.74	7.00	6.51	6.85	6.85	95,700
May 5, 2026	7.24	7.27	7.09	7.20	7.20	54,700
May 4, 2026	7.19	7.25	7.07	7.23	7.23	32,200
May 1, 2026	7.20	7.25	6.91	7.18	7.18	55,700
Apr 30, 2026	7.26	7.27	7.10	7.20	7.20	32,900
Apr 29, 2026	7.19	7.37	7.09	7.34	7.34	131,500
Apr 28, 2026	7.10	7.20	7.00	7.01	7.01	154,400
Apr 27, 2026	6.81	7.15	6.81	6.99	6.99	68,500
Apr 24, 2026	6.94	6.94	6.74	6.80	6.80	52,600
Apr 23, 2026	6.71	6.91	6.71	6.89	6.89	83,100
Apr 22, 2026	6.47	6.75	6.44	6.70	6.70	80,100
Apr 21, 2026	6.25	6.50	6.20	6.44	6.44	107,100
Apr 20, 2026	6.23	6.50	6.18	6.26	6.26	85,000
Apr 17, 2026	6.26	6.26	5.97	6.19	6.19	152,900
Apr 16, 2026	6.33	6.52	6.33	6.46	6.46	32,100
Apr 15, 2026	6.39	6.56	6.29	6.31	6.31	55,300
Apr 14, 2026	6.50	6.50	6.31	6.39	6.39	76,600
Apr 13, 2026	6.41	6.72	6.41	6.53	6.53	104,400
Apr 10, 2026	6.26	6.66	6.26	6.35	6.35	14,500
Apr 9, 2026	6.36	6.45	6.06	6.31	6.31	97,500
Apr 8, 2026	6.22	6.27	5.36	6.27	6.27	165,700
Apr 7, 2026	6.63	6.75	6.49	6.70	6.70	116,300
Apr 6, 2026	6.57	6.74	6.35	6.55	6.55	68,600
Apr 2, 2026	6.50	6.66	6.39	6.49	6.49	146,300
Apr 1, 2026	6.48	6.59	6.11	6.18	6.18	237,800
Mar 31, 2026	6.66	7.00	6.45	6.56	6.56	137,500
Mar 30, 2026	6.90	7.02	6.76	6.82	6.82	118,200
Mar 27, 2026	6.62	6.92	6.50	6.88	6.88	121,200
Mar 26, 2026	6.65	6.79	6.18	6.54	6.54	107,200
Mar 25, 2026	6.51	6.65	6.51	6.65	6.65	45,300
Mar 24, 2026	6.65	6.79	6.57	6.59	6.59	138,400
Mar 23, 2026	6.45	6.55	6.31	6.51	6.51	155,200
Mar 20, 2026	6.50	6.60	6.32	6.47	6.47	201,300
Mar 19, 2026	6.57	6.75	6.43	6.47	6.47	138,500
Mar 18, 2026	6.50	6.64	6.24	6.60	6.60	132,800
Mar 17, 2026	5.90	6.46	5.89	6.44	6.44	555,600
Mar 16, 2026	6.10	6.10	5.98	6.08	6.08	83,000
Mar 13, 2026	5.75	6.10	5.68	6.09	6.09	239,300
Mar 12, 2026	5.94	6.03	5.71	5.87	5.87	128,300
Mar 11, 2026	5.57	5.69	5.57	5.63	5.63	74,800
Mar 10, 2026	5.68	5.70	5.49	5.55	5.55	45,800
Mar 9, 2026	5.77	6.00	5.60	5.70	5.70	123,800
Mar 6, 2026	5.81	5.85	5.56	5.58	5.58	40,200
Mar 5, 2026	5.51	5.79	5.51	5.75	5.75	102,000
Mar 4, 2026	5.58	5.58	5.36	5.54	5.54	67,700
Mar 3, 2026	5.41	5.55	5.27	5.49	5.49	126,900
Mar 2, 2026	5.49	5.54	5.19	5.43	5.43	165,800
Feb 27, 2026	5.21	5.38	5.20	5.29	5.29	175,100
Feb 26, 2026	5.05	5.21	4.96	5.17	5.17	121,000
Feb 25, 2026	5.13	5.24	4.94	5.07	5.07	198,800
Feb 24, 2026	5.15	5.15	5.04	5.07	5.07	29,100
Feb 23, 2026	5.15	5.17	5.07	5.15	5.15	98,600
Feb 20, 2026	5.13	5.15	5.06	5.15	5.15	29,600
Feb 19, 2026	5.12	5.15	5.08	5.11	5.11	73,500
Feb 18, 2026	5.21	5.29	5.03	5.11	5.11	149,600
Feb 17, 2026	5.23	5.23	5.05	5.14	5.14	41,900
Feb 13, 2026	5.16	5.25	5.11	5.20	5.20	20,000
Feb 12, 2026	5.27	5.29	5.02	5.09	5.09	68,500
Feb 11, 2026	5.09	5.29	5.04	5.27	5.27	109,000
Feb 10, 2026	5.25	5.25	5.03	5.06	5.06	39,000
Feb 9, 2026	5.25	5.47	5.07	5.19	5.19	145,500
Feb 6, 2026	4.89	5.14	4.83	5.06	5.06	48,000
Feb 5, 2026	5.47	5.47	4.92	4.95	4.95	58,000
Feb 4, 2026	5.06	5.30	4.96	5.15	5.15	82,500
Feb 3, 2026	5.00	5.13	5.00	5.04	5.04	60,800
Feb 2, 2026	5.00	5.00	4.80	4.93	4.93	30,300
Jan 30, 2026	5.00	5.22	4.94	4.97	4.97	98,400
Jan 29, 2026	5.00	5.14	4.93	5.02	5.02	116,200
Jan 28, 2026	5.00	5.10	4.90	5.00	5.00	93,800
Jan 27, 2026	5.00	5.08	4.84	5.00	5.00	72,800
Jan 26, 2026	4.95	5.05	4.92	5.00	5.00	130,600
Jan 23, 2026	4.77	4.94	4.77	4.90	4.90	95,200
Jan 22, 2026	4.81	4.81	4.64	4.73	4.73	52,600
Jan 21, 2026	4.80	4.91	4.67	4.76	4.76	51,900
Jan 20, 2026	4.89	4.92	4.58	4.67	4.67	62,600
Jan 19, 2026	4.79	4.84	4.72	4.74	4.74	58,700
Jan 16, 2026	4.81	4.95	4.65	4.74	4.74	64,800
Jan 15, 2026	4.62	4.96	4.54	4.82	4.82	74,800
Jan 14, 2026	4.55	4.65	4.55	4.64	4.64	40,000
Jan 13, 2026	4.45	4.59	4.42	4.56	4.56	59,500
Jan 12, 2026	4.44	4.53	4.36	4.45	4.45	55,100
Jan 9, 2026	4.25	4.39	4.25	4.38	4.38	31,500
Jan 8, 2026	4.24	4.25	4.12	4.22	4.22	31,900
Jan 7, 2026	4.23	4.30	4.08	4.11	4.11	92,100
Jan 6, 2026	4.34	4.41	4.20	4.28	4.28	88,300
Jan 5, 2026	4.59	4.59	4.25	4.32	4.32	67,800
Jan 2, 2026	4.54	4.62	4.52	4.60	4.60	38,900
Dec 31, 2025	4.66	4.66	4.45	4.52	4.52	26,300
Dec 30, 2025	4.50	4.69	4.50	4.68	4.68	74,500
Dec 29, 2025	4.29	4.75	4.29	4.54	4.54	99,400
Dec 24, 2025	4.30	4.30	4.24	4.30	4.30	34,900
Dec 23, 2025	4.30	4.30	4.15	4.29	4.29	18,600
Dec 22, 2025	4.20	4.33	4.17	4.32	4.32	31,500
Dec 19, 2025	4.19	4.28	4.17	4.17	4.17	35,600
Dec 18, 2025	4.24	4.36	4.07	4.18	4.18	13,500
Dec 17, 2025	4.10	4.23	4.07	4.22	4.22	25,200
Dec 16, 2025	4.38	4.38	4.08	4.13	4.13	29,800
Dec 15, 2025	4.10	4.15	4.00	4.13	4.13	32,800
Dec 12, 2025	4.29	4.29	4.05	4.15	4.15	19,400
Dec 11, 2025	4.02	4.08	4.00	4.03	4.03	35,200
Dec 10, 2025	4.14	4.17	3.99	4.16	4.16	23,300
Dec 9, 2025	4.24	4.24	3.87	4.11	4.11	124,400
Dec 8, 2025	4.43	4.43	4.18	4.23	4.23	24,800
Dec 5, 2025	4.19	4.33	4.16	4.27	4.27	36,200
Dec 4, 2025	4.12	4.19	4.01	4.19	4.19	46,200
Dec 3, 2025	3.94	4.07	3.93	4.07	4.07	68,900
Dec 2, 2025	3.96	3.96	3.83	3.88	3.88	21,200
Dec 1, 2025	3.85	3.98	3.85	3.97	3.97	52,700
Nov 28, 2025	3.71	3.85	3.69	3.85	3.85	65,000
Nov 27, 2025	3.73	3.74	3.63	3.69	3.69	34,000
Nov 26, 2025	3.68	3.69	3.57	3.69	3.69	25,200
Nov 25, 2025	3.70	3.70	3.58	3.62	3.62	13,400
Nov 24, 2025	3.68	3.70	3.60	3.69	3.69	35,200
Nov 21, 2025	3.60	3.68	3.58	3.68	3.68	100,900
Nov 20, 2025	3.54	3.74	3.54	3.66	3.66	111,800
Nov 19, 2025	3.51	3.66	3.51	3.57	3.57	55,900
Nov 18, 2025	3.47	3.71	3.43	3.66	3.66	98,000
Nov 17, 2025	3.65	3.67	3.46	3.47	3.47	45,500
Nov 14, 2025	3.75	3.75	3.60	3.66	3.66	88,900
Nov 13, 2025	4.06	4.09	3.56	3.62	3.62	149,500
Nov 12, 2025	3.91	4.03	3.83	3.99	3.99	109,300
Nov 11, 2025	3.73	3.95	3.73	3.89	3.89	69,800
Nov 10, 2025	3.69	3.70	3.59	3.70	3.70	95,800
Nov 7, 2025	3.65	3.66	3.57	3.66	3.66	12,300
Nov 6, 2025	3.66	3.66	3.58	3.61	3.61	15,800
Nov 5, 2025	3.67	3.67	3.56	3.62	3.62	30,600
Nov 4, 2025	3.58	3.61	3.55	3.57	3.57	14,300
Nov 3, 2025	3.60	3.68	3.57	3.60	3.60	32,500
Oct 31, 2025	3.61	3.62	3.55	3.62	3.62	38,900
Oct 30, 2025	3.56	3.61	3.48	3.58	3.58	27,000

Mobilize your Website

View Site in Mobile | Classic

Share by: