Bonterra Energy Corp (BNE.TO)
4.97
-0.04
(-0.80%)
CAD |
TSX |
Jun 14, 16:00
Bonterra Energy Price: 4.97 for June 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 14, 2024 | 5.10 | 5.10 | 4.89 | 4.97 | 32034.00 |
Jun 13, 2024 | 5.10 | 5.10 | 4.94 | 5.01 | 59000.00 |
Jun 12, 2024 | 5.22 | 5.28 | 5.05 | 5.15 | 32886.00 |
Jun 11, 2024 | 5.16 | 5.22 | 5.15 | 5.20 | 13774.00 |
Jun 10, 2024 | 5.12 | 5.23 | 5.12 | 5.19 | 32344.00 |
Jun 07, 2024 | 5.11 | 5.24 | 5.08 | 5.10 | 9174.00 |
Jun 06, 2024 | 5.11 | 5.35 | 5.11 | 5.23 | 47728.00 |
Jun 05, 2024 | 5.05 | 5.13 | 4.99 | 5.13 | 44316.00 |
Jun 04, 2024 | 5.08 | 5.08 | 4.88 | 4.96 | 70575.00 |
Jun 03, 2024 | 5.30 | 5.39 | 5.08 | 5.11 | 88601.00 |
May 31, 2024 | 5.28 | 5.32 | 5.28 | 5.29 | 33954.00 |
May 30, 2024 | 5.35 | 5.40 | 5.26 | 5.28 | 37189.00 |
May 29, 2024 | 5.48 | 5.49 | 5.27 | 5.36 | 45156.00 |
May 28, 2024 | 5.24 | 5.40 | 5.21 | 5.38 | 21360.00 |
May 27, 2024 | 5.21 | 5.32 | 5.20 | 5.21 | 10099.00 |
May 24, 2024 | 5.25 | 5.30 | 5.14 | 5.20 | 22216.00 |
May 23, 2024 | 5.32 | 5.40 | 5.16 | 5.18 | 26153.00 |
May 22, 2024 | 5.32 | 5.33 | 5.24 | 5.31 | 58357.00 |
May 21, 2024 | 5.40 | 5.41 | 5.31 | 5.38 | 60670.00 |
May 17, 2024 | 5.50 | 5.57 | 5.38 | 5.42 | 121235.0 |
May 16, 2024 | 5.49 | 5.56 | 5.44 | 5.51 | 38198.00 |
May 15, 2024 | 5.66 | 5.67 | 5.30 | 5.50 | 107565.0 |
May 14, 2024 | 5.74 | 5.80 | 5.63 | 5.70 | 38722.00 |
May 13, 2024 | 5.57 | 5.70 | 5.50 | 5.67 | 59309.00 |
May 10, 2024 | 5.79 | 5.79 | 5.50 | 5.60 | 61244.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.74
Minimum
Mar 20 2020
13.01
Maximum
Jun 08 2022
5.342
Average
5.36
Median
Jun 19 2023
Price Benchmarks
Shoal Point Energy Ltd | 0.04 |
Bird River Resources Inc | 0.055 |
James Bay Resources Ltd | 0.03 |
Squatex Energy and Resources Inc | 0.01 |
G2 Energy Corp | 0.02 |
Price Related Metrics
PE Ratio | 4.872 |
PS Ratio | 0.597 |
Price to Book Value | 0.3497 |
Price to Free Cash Flow | 11.42 |
Earnings Yield | 20.52% |
Market Cap | 185.21M |
Operating PE Ratio | 2.577 |
Normalized PE Ratio | 4.978 |