Bonterra Energy Corp. (BNE.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNE.TO Historical Return
If you invested $1000 in Bonterra Energy Corp. (BNE.TO) 10 years ago, it would be worth $295.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,220.44, while $1000 invested 1 year ago would be worth $1,760.12. This corresponds to total returns of -70.47%, 22.04%, 76.01%, respectively, with annualized returns of -11.48%, 4.06%, 76.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BNE.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.04 | 6.09 | 6.09 | 6.24 | 6.04 | 71,762 |
| September 10, 2026 | 6.3 | 6.1 | 6.1 | 6.35 | 6.05 | 223,076 |
| September 09, 2026 | 6.2 | 6.27 | 6.27 | 6.29 | 6.18 | 65,313 |
| September 08, 2026 | 6.11 | 6.11 | 6.11 | 6.32 | 6.07 | 96,188 |
| September 04, 2026 | 6 | 6.11 | 6.11 | 6.11 | 5.9 | 62,080 |
| September 03, 2026 | 6.28 | 6.03 | 6.03 | 6.28 | 6 | 0 |
| September 02, 2026 | 6.28 | 6.21 | 6.21 | 6.3 | 6.13 | 54,787 |
| September 01, 2026 | 6.14 | 6.28 | 6.28 | 6.28 | 6.01 | 119,558 |
| August 31, 2026 | 6.01 | 6.01 | 6.01 | 6.2 | 5.97 | 49,411 |
| August 28, 2026 | 5.85 | 5.99 | 5.99 | 6.02 | 5.84 | 156,110 |
| August 27, 2026 | 5.71 | 5.84 | 5.84 | 5.88 | 5.61 | 103,576 |
| August 26, 2026 | 5.61 | 5.67 | 5.67 | 5.7 | 5.55 | 39,698 |
| August 25, 2026 | 5.65 | 5.62 | 5.62 | 5.76 | 5.6 | 60,209 |
| August 24, 2026 | 5.77 | 5.78 | 5.78 | 5.85 | 5.7 | 58,147 |
| August 21, 2026 | 5.85 | 5.75 | 5.75 | 5.85 | 5.65 | 44,637 |
| August 20, 2026 | 5.82 | 5.85 | 5.85 | 5.95 | 5.79 | 86,899 |
| August 19, 2026 | 5.82 | 5.79 | 5.79 | 5.87 | 5.78 | 24,502 |
| August 18, 2026 | 5.77 | 5.82 | 5.82 | 5.93 | 5.73 | 25,661 |
| August 17, 2026 | 5.65 | 5.83 | 5.83 | 5.85 | 5.65 | 32,972 |
| August 14, 2026 | 5.63 | 5.62 | 5.62 | 5.72 | 5.58 | 41,277 |
| August 13, 2026 | 5.6 | 5.6 | 5.6 | 5.69 | 5.51 | 35,409 |
| August 12, 2026 | 5.87 | 5.65 | 5.65 | 5.87 | 5.5 | 0 |
| August 11, 2026 | 5.86 | 5.75 | 5.75 | 5.86 | 5.65 | 38,163 |
| August 10, 2026 | 5.61 | 5.77 | 5.77 | 5.88 | 5.52 | 41,557 |
| August 07, 2026 | 5.34 | 5.55 | 5.55 | 5.59 | 5.28 | 0 |
| August 06, 2026 | 5.31 | 5.38 | 5.38 | 5.5 | 5.31 | 138,395 |
| August 05, 2026 | 5.5 | 5.3 | 5.3 | 5.68 | 5.3 | 54,346 |
| August 04, 2026 | 5.57 | 5.51 | 5.51 | 5.77 | 5.5 | 65,590 |
| July 31, 2026 | 5.61 | 5.68 | 5.68 | 5.79 | 5.61 | 46,867 |
| July 30, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.49 | 14,523 |
| July 29, 2026 | 5.64 | 5.48 | 5.48 | 5.64 | 5.4 | 27,411 |
| July 28, 2026 | 5.48 | 5.37 | 5.37 | 5.53 | 5.33 | 83,733 |
| July 27, 2026 | 5.69 | 5.53 | 5.53 | 5.74 | 5.51 | 31,813 |
| July 23, 2026 | 5.7 | 5.84 | 5.84 | 5.94 | 5.7 | 116,784 |
| July 22, 2026 | 5.64 | 5.7 | 5.7 | 5.78 | 5.64 | 29,678 |
| July 21, 2026 | 5.44 | 5.6 | 5.6 | 5.74 | 5.44 | 38,774 |
| July 20, 2026 | 5.51 | 5.48 | 5.48 | 5.53 | 5.43 | 12,976 |
| July 17, 2026 | 5.39 | 5.53 | 5.53 | 5.55 | 5.31 | 80,455 |
| July 16, 2026 | 5.58 | 5.42 | 5.42 | 5.58 | 5.33 | 43,676 |
| July 15, 2026 | 5.53 | 5.45 | 5.45 | 5.53 | 5.3 | 36,045 |
| July 14, 2026 | 5.78 | 5.62 | 5.62 | 5.78 | 5.53 | 33,173 |
| July 13, 2026 | 5.4 | 5.62 | 5.62 | 5.62 | 5.28 | 117,627 |
| July 10, 2026 | 5.5 | 5.26 | 5.26 | 5.5 | 5.25 | 34,915 |
| July 09, 2026 | 5.75 | 5.56 | 5.56 | 5.78 | 5.48 | 32,330 |
| July 08, 2026 | 5.47 | 5.72 | 5.72 | 5.75 | 5.47 | 53,316 |
| July 07, 2026 | 5.28 | 5.49 | 5.49 | 5.5 | 5.22 | 13,114 |
| July 06, 2026 | 5.47 | 5.24 | 5.24 | 5.52 | 5.19 | 49,402 |
| July 03, 2026 | 5.45 | 5.46 | 5.46 | 5.47 | 5.4 | 16,955 |
| July 02, 2026 | 5.3 | 5.37 | 5.37 | 5.43 | 5.06 | 53,212 |
| June 30, 2026 | 5.84 | 5.45 | 5.45 | 5.84 | 5.36 | 40,394 |
| June 29, 2026 | 5.32 | 5.33 | 5.33 | 5.33 | 5.09 | 47,899 |
| June 26, 2026 | 5.18 | 5.16 | 5.16 | 5.25 | 5.1 | 72,191 |
| June 25, 2026 | 5.28 | 5.34 | 5.34 | 5.41 | 5.28 | 44,094 |
| June 24, 2026 | 5.75 | 5.38 | 5.38 | 5.75 | 5.3 | 121,068 |
| June 23, 2026 | 5.81 | 5.76 | 5.76 | 5.81 | 5.7 | 38,772 |
| June 22, 2026 | 5.85 | 5.89 | 5.89 | 5.95 | 5.77 | 60,918 |
| June 19, 2026 | 6.02 | 5.94 | 5.94 | 6.02 | 5.86 | 16,401 |
| June 18, 2026 | 6.11 | 5.9 | 5.9 | 6.19 | 5.86 | 134,412 |
| June 17, 2026 | 6.13 | 6.27 | 6.27 | 6.29 | 6.1 | 63,890 |
| June 16, 2026 | 6.09 | 6.14 | 6.14 | 6.2 | 6.02 | 127,376 |
AD
