Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbtv Holdings Inc (TSX: BBTV )

0.3700 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.450 0 -0.01(-0.68%)
Jul 28, 2022 1.440 1.460 1.440 1.460 6,050 +0.05(+3.55%)
Jul 27, 2022 1.450 1.500 1.350 1.410 127,639 -0.09(-6.00%)
Jul 26, 2022 1.410 1.500 1.410 1.500 14,950 +0.08(+5.63%)
Jul 25, 2022 1.520 1.520 1.200 1.420 97,881 -0.08(-5.33%)
Jul 22, 2022 1.520 1.530 1.460 1.500 14,452 -0.04(-2.60%)
Jul 21, 2022 1.530 1.540 1.520 1.540 10,985 -0.01(-0.65%)
Jul 20, 2022 1.540 1.550 1.480 1.550 15,503 -0.02(-1.27%)
Jul 19, 2022 1.610 1.610 1.550 1.570 5,125 +0.00(+0.00%)
Jul 18, 2022 1.600 1.620 1.510 1.570 21,630 +0.02(+1.29%)
Jul 15, 2022 1.600 1.620 1.550 1.550 7,700 -0.03(-1.90%)
Jul 14, 2022 1.580 1.590 1.560 1.580 8,350 -0.02(-1.25%)
Jul 13, 2022 1.620 1.650 1.560 1.600 16,215 -0.03(-1.84%)
Jul 12, 2022 1.840 1.840 1.500 1.630 48,019 -0.22(-11.89%)
Jul 11, 2022 1.950 1.950 1.750 1.850 24,700 -0.10(-5.13%)
Jul 08, 2022 1.870 1.990 1.870 1.950 10,400 +0.09(+4.84%)
Jul 07, 2022 2.030 2.040 1.860 1.860 17,745 -0.14(-7.00%)
Jul 06, 2022 1.760 2.300 1.760 2.000 131,505 +0.22(+12.36%)
Jul 05, 2022 1.750 1.790 1.700 1.780 9,365 -0.05(-2.73%)
Jul 04, 2022 1.810 1.830 1.750 1.830 27,373 -0.01(-0.54%)
Jun 30, 2022 1.840 0 +0.02(+1.10%)
Jun 29, 2022 1.810 1.870 1.750 1.820 20,907 -0.07(-3.70%)
Jun 28, 2022 1.810 1.900 1.650 1.890 50,865 +0.09(+5.00%)
Jun 27, 2022 1.850 1.850 1.690 1.800 50,250 -0.02(-1.10%)
Jun 24, 2022 1.580 1.820 1.580 1.820 94,214 +0.24(+15.19%)
Jun 23, 2022 1.510 1.580 1.460 1.580 56,563 +0.12(+8.22%)
Jun 22, 2022 1.720 1.800 1.450 1.460 181,949 -0.30(-17.05%)
Jun 21, 2022 1.750 1.760 1.640 1.760 26,250 +0.01(+0.57%)
Jun 20, 2022 1.640 1.760 1.640 1.750 14,675 +0.11(+6.71%)
Jun 17, 2022 1.520 1.650 1.480 1.640 37,930 +0.12(+7.89%)
Jun 16, 2022 1.640 1.650 1.500 1.520 84,146 -0.14(-8.43%)
Jun 15, 2022 1.590 1.850 1.590 1.660 32,458 +0.05(+3.11%)
Jun 14, 2022 1.740 1.740 1.600 1.610 89,710 -0.09(-5.29%)
Jun 13, 2022 1.810 1.810 1.670 1.700 63,039 -0.22(-11.46%)
Jun 10, 2022 2.110 2.110 1.900 1.920 98,564 -0.26(-11.93%)
Jun 09, 2022 2.200 2.230 2.080 2.180 175,108 -0.05(-2.24%)
Jun 08, 2022 2.380 2.420 1.950 2.230 203,028 -0.12(-5.11%)
Jun 07, 2022 2.140 2.350 2.130 2.350 120,304 +0.24(+11.37%)
Jun 06, 2022 2.170 2.240 2.100 2.110 76,679 -0.08(-3.65%)
Jun 03, 2022 1.970 2.200 1.920 2.190 87,127 +0.25(+12.89%)
Jun 02, 2022 1.700 1.990 1.700 1.940 122,043 +0.24(+14.12%)
Jun 01, 2022 1.740 1.740 1.670 1.700 21,681 -0.04(-2.30%)
May 31, 2022 1.850 1.850 1.700 1.740 36,225 -0.07(-3.87%)
May 30, 2022 1.700 1.810 1.620 1.810 26,254 +0.14(+8.38%)
May 27, 2022 1.740 1.740 1.670 1.670 22,700 -0.02(-1.18%)
May 26, 2022 1.700 1.710 1.640 1.690 42,486 +0.02(+1.20%)
May 25, 2022 1.790 1.790 1.650 1.670 90,346 -0.08(-4.57%)
May 24, 2022 1.880 1.880 1.690 1.750 12,555 -0.13(-6.91%)
May 20, 2022 1.880 0 -0.13(-6.47%)
May 19, 2022 1.800 2.030 1.760 2.010 46,503 +0.19(+10.44%)
May 18, 2022 1.800 1.820 1.700 1.820 68,651 -0.03(-1.62%)
May 17, 2022 1.810 1.880 1.700 1.850 94,146 -0.15(-7.50%)
May 16, 2022 2.010 2.060 1.990 2.000 46,404 -0.03(-1.48%)
May 13, 2022 2.050 2.060 2.000 2.030 18,840 -0.03(-1.46%)
May 12, 2022 1.870 2.060 1.870 2.060 64,702 +0.19(+10.16%)
May 11, 2022 1.890 1.890 1.860 1.870 7,726 +0.01(+0.54%)
May 10, 2022 2.000 2.000 1.800 1.860 74,003 -0.09(-4.62%)
May 09, 2022 2.050 2.050 1.860 1.950 41,800 -0.10(-4.88%)
May 06, 2022 2.040 2.050 2.000 2.050 9,300 +0.05(+2.50%)
May 05, 2022 2.100 2.100 1.990 2.000 236,191 +0.04(+2.04%)
May 04, 2022 2.140 2.150 1.750 1.960 464,491 -0.18(-8.41%)
May 03, 2022 2.180 2.210 2.100 2.140 59,335 +0.02(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.