ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bannerman Energy Ltd (OP:BNNLF)

2.656 -0.094 (-3.42%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.800 2.800 2.500 2.656 33,432 -0.09(-3.42%)
Apr 09, 2026 2.700 2.750 2.585 2.750 27,059 -0.10(-3.51%)
Apr 08, 2026 2.805 2.850 2.792 2.850 50,834 +0.35(+14.00%)
Apr 07, 2026 2.550 2.620 2.500 2.500 10,925 -0.15(-5.66%)
Apr 06, 2026 2.720 2.720 2.650 2.650 2,169 -0.21(-7.34%)
Apr 01, 2026 2.860 0 +0.16(+5.93%)
Mar 31, 2026 2.500 2.700 2.500 2.700 39,612 +0.29(+12.03%)
Mar 30, 2026 2.480 2.500 2.400 2.410 174,791 +0.06(+2.56%)
Mar 27, 2026 2.360 2.453 2.340 2.350 56,154 -0.23(-8.92%)
Mar 26, 2026 2.750 2.750 2.500 2.580 19,380 -0.08(-3.01%)
Mar 25, 2026 2.660 2.700 2.550 2.660 36,294 +0.30(+12.71%)
Mar 24, 2026 2.480 2.480 2.360 2.360 7,938 -0.10(-4.26%)
Mar 23, 2026 2.500 2.530 2.450 2.465 27,593 +0.09(+4.01%)
Mar 20, 2026 2.500 2.525 2.370 2.370 70,452 -0.12(-4.67%)
Mar 19, 2026 2.445 2.500 2.445 2.486 49,505 -0.14(-5.48%)
Mar 18, 2026 2.640 2.640 2.605 2.630 8,050 -0.03(-1.13%)
Mar 17, 2026 2.620 2.670 2.620 2.660 14,655 +0.10(+3.91%)
Mar 16, 2026 2.550 2.745 2.530 2.560 32,498 -0.14(-5.19%)
Mar 13, 2026 2.800 2.910 2.700 2.700 48,921 -0.15(-5.26%)
Mar 12, 2026 3.000 3.000 2.850 2.850 8,493 -0.20(-6.50%)
Mar 11, 2026 3.050 3.250 3.000 3.048 10,250 +0.04(+1.43%)
Mar 10, 2026 2.995 3.050 2.950 3.005 16,536 +0.05(+1.86%)
Mar 09, 2026 2.840 2.950 2.760 2.950 42,327 -0.01(-0.51%)
Mar 06, 2026 2.900 3.025 2.800 2.965 6,412 +0.01(+0.46%)
Mar 05, 2026 3.038 3.210 2.880 2.951 75,849 -0.25(-7.77%)
Mar 04, 2026 3.230 3.280 3.140 3.200 93,509 -0.10(-3.03%)
Mar 03, 2026 3.560 3.560 3.090 3.300 134,004 -0.25(-7.04%)
Mar 02, 2026 3.245 3.680 3.245 3.550 365,316 +0.37(+11.64%)
Feb 27, 2026 3.153 3.200 3.153 3.180 8,162 -0.02(-0.63%)
Feb 26, 2026 3.200 3.325 3.090 3.200 8,652 +0.07(+2.29%)
Feb 25, 2026 3.225 3.330 3.080 3.128 30,849 -0.12(-3.74%)
Feb 24, 2026 3.100 3.250 3.050 3.250 45,273 +0.25(+8.33%)
Feb 23, 2026 3.100 3.100 2.610 3.000 27,715 +0.00(+0.00%)
Feb 20, 2026 2.850 3.100 2.850 3.000 39,362 -0.04(-1.32%)
Feb 19, 2026 2.870 3.100 2.850 3.040 216,864 +0.18(+6.29%)
Feb 18, 2026 2.750 2.880 2.750 2.860 81,442 +0.08(+2.88%)
Feb 17, 2026 2.640 2.780 2.590 2.780 49,010 +0.12(+4.71%)
Feb 13, 2026 2.634 2.690 2.634 2.655 36,573 -0.12(-4.15%)
Feb 11, 2026 2.770 0 -0.04(-1.42%)
Feb 10, 2026 2.800 2.965 2.800 2.810 39,898 +0.02(+0.72%)
Feb 09, 2026 2.590 2.790 2.590 2.790 29,042 +0.21(+8.35%)
Feb 06, 2026 2.670 2.680 2.490 2.575 35,773 -0.12(-4.45%)
Feb 05, 2026 2.610 2.725 2.610 2.695 28,100 -0.10(-3.75%)
Feb 04, 2026 3.000 3.033 2.750 2.800 136,555 -0.27(-8.79%)
Feb 03, 2026 2.900 3.100 2.900 3.070 23,594 +0.09(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.