Bonterra Energy Corp.
BNE.TOTSXEnergy● Active
$6.54
+$0.09(+1.40%)
Market Cap$237143605
P/E Ratio—
52W High$7.64
52W Low$3.33
Bonterra Energy Corp.（BNE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bne.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.75
Jun 8, 2022
-52.4% from here
5-Year Low5Y
$2.56
Apr 10, 2025
+155.9% from low
IPO Priceadj.
$2.30
Aug 13, 1996
+184.8% since IPO
1 Year Ago
$3.57
Jun 9, 2025
+83.5% in 1Y
5 Years Ago
$5.21
Jun 8, 2021
+25.7% in 5Y
10 Years Ago
$28.98
Jun 8, 2016
-77.4% in 10Y
Historical Price Data · BNE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.18 | $6.65 | $6.15 | $6.54 | $6.54 | 12K | +5.83% |
| Jun 5, 2026 | $6.92 | $6.92 | $6.40 | $6.45 | $6.45 | 86K | -6.79% |
| Jun 4, 2026 | $6.41 | $6.94 | $6.41 | $6.92 | $6.92 | 153K | +7.96% |
| Jun 3, 2026 | $6.85 | $6.85 | $6.71 | $6.77 | $6.77 | 58K | -1.17% |
| Jun 2, 2026 | $6.79 | $6.82 | $6.40 | $6.71 | $6.71 | 51K | -1.18% |
| Jun 1, 2026 | $6.51 | $6.83 | $6.49 | $6.66 | $6.66 | 42K | +2.30% |
| May 29, 2026 | $6.56 | $6.67 | $6.42 | $6.49 | $6.49 | 56K | -1.07% |
| May 28, 2026 | $6.58 | $6.79 | $6.58 | $6.65 | $6.65 | 94K | +1.06% |
| May 27, 2026 | $6.54 | $6.75 | $6.52 | $6.60 | $6.60 | 94K | +0.92% |
| May 26, 2026 | $6.93 | $6.93 | $6.68 | $6.76 | $6.76 | 107K | -2.45% |
| May 25, 2026 | $6.47 | $6.90 | $6.45 | $6.75 | $6.75 | 75K | +4.33% |
| May 22, 2026 | $7.00 | $7.32 | $7.00 | $7.08 | $7.08 | 38K | +1.14% |
| May 21, 2026 | $7.01 | $7.64 | $6.99 | $7.05 | $7.05 | 223K | +0.57% |
| May 20, 2026 | $7.09 | $7.15 | $6.95 | $7.13 | $7.13 | 96K | +0.56% |
| May 19, 2026 | $7.14 | $7.18 | $6.98 | $7.06 | $7.06 | 182K | -1.12% |
| May 15, 2026 | $6.47 | $7.14 | $6.47 | $6.98 | $6.98 | 129K | +7.88% |
| May 14, 2026 | $6.95 | $6.95 | $6.67 | $6.87 | $6.87 | 40K | -1.15% |
| May 13, 2026 | $6.90 | $6.98 | $6.69 | $6.71 | $6.71 | 20K | -2.75% |
| May 12, 2026 | $6.80 | $6.93 | $6.77 | $6.85 | $6.85 | 65K | +0.74% |
| May 11, 2026 | $6.94 | $6.94 | $6.62 | $6.77 | $6.77 | 104K | -2.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNE.TO
Jan 1 → Dec 31 · 6 years2026+44.1%$4.54 → $6.54
+44.1%
2025+17.1%$3.86 → $4.52
+17.1%
2024-28.5%$5.27 → $3.77
-28.5%
2023-22.5%$6.75 → $5.23
-22.5%
2022+17.0%$5.78 → $6.76
+17.0%
2021+8.0%$5.24 → $5.66
+8.0%
Best Year2026 · +44.1%
Worst Year2024 · -28.5%
Positive Years4 / 6
Avg Annual Return+5.9%
6Y Total Return+24.8%
6Y CAGR~+3.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in BNE.TO?
If you invested $1,000 in BNE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$226
Total Return-77.4%
CAGR~-13.8% / yr
Profit$-774
Based on Jun 8, 2016 · $28.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bonterra Energy Corp.（BNE.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $6.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNE.TO 历史股价FMP 日线复权 OHLCV