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 (%)
Apr 29, 2022 2.160 2.210 2.100 2.140 40,250 -0.02(-0.93%)
Apr 28, 2022 2.090 2.190 2.050 2.160 153,917 +0.10(+4.85%)
Apr 27, 2022 2.100 2.100 2.040 2.060 35,873 -0.03(-1.44%)
Apr 26, 2022 2.150 2.150 2.040 2.090 116,147 -0.04(-1.88%)
Apr 25, 2022 2.140 2.150 2.100 2.130 68,557 -0.02(-0.93%)
Apr 22, 2022 2.170 2.230 2.100 2.150 89,777 -0.07(-3.15%)
Apr 21, 2022 2.270 2.290 2.170 2.220 62,194 -0.05(-2.20%)
Apr 20, 2022 2.260 2.320 2.260 2.270 130,813 +0.07(+3.18%)
Apr 19, 2022 2.230 2.250 2.150 2.200 65,620 -0.08(-3.51%)
Apr 18, 2022 2.300 2.300 2.160 2.280 49,767 +0.00(+0.00%)
Apr 14, 2022 2.280 0 -0.04(-1.72%)
Apr 13, 2022 2.300 2.340 2.290 2.320 28,055 +0.04(+1.75%)
Apr 12, 2022 2.430 2.430 2.220 2.280 102,296 -0.13(-5.39%)
Apr 11, 2022 2.480 2.480 2.320 2.410 35,619 -0.10(-3.98%)
Apr 08, 2022 2.460 2.510 2.360 2.510 44,579 +0.04(+1.62%)
Apr 07, 2022 2.470 2.470 2.380 2.470 23,650 +0.01(+0.41%)
Apr 06, 2022 2.570 2.570 2.330 2.460 80,530 -0.11(-4.28%)
Apr 05, 2022 2.670 2.670 2.550 2.570 86,883 -0.10(-3.75%)
Apr 04, 2022 2.730 2.730 2.610 2.670 49,664 -0.07(-2.55%)
Apr 01, 2022 2.790 2.850 2.580 2.740 127,946 -0.07(-2.49%)
Mar 31, 2022 2.970 2.970 2.590 2.810 163,221 -0.11(-3.77%)
Mar 30, 2022 3.250 3.250 2.760 2.920 176,804 -0.38(-11.52%)
Mar 29, 2022 2.970 3.390 2.970 3.300 101,490 +0.31(+10.37%)
Mar 28, 2022 3.330 3.330 2.900 2.990 167,437 -0.41(-12.06%)
Mar 25, 2022 3.330 3.530 3.260 3.400 178,663 +0.17(+5.26%)
Mar 24, 2022 3.300 3.300 3.160 3.230 56,776 -0.03(-0.92%)
Mar 23, 2022 3.390 3.390 3.200 3.260 139,162 -0.09(-2.69%)
Mar 22, 2022 3.100 3.370 3.100 3.350 215,075 +0.46(+15.92%)
Mar 21, 2022 2.640 2.900 2.550 2.890 66,258 +0.40(+16.06%)
Mar 18, 2022 2.590 2.660 2.470 2.490 52,450 -0.08(-3.11%)
Mar 17, 2022 2.320 2.570 2.300 2.570 73,542 +0.30(+13.22%)
Mar 16, 2022 2.110 2.300 2.090 2.270 87,031 +0.18(+8.61%)
Mar 15, 2022 2.110 2.120 1.920 2.090 146,927 +0.02(+0.97%)
Mar 14, 2022 2.390 2.390 2.070 2.070 76,079 -0.34(-14.11%)
Mar 11, 2022 2.300 2.480 2.260 2.410 139,621 +0.23(+10.55%)
Mar 10, 2022 2.120 2.200 2.100 2.180 27,323 +0.04(+1.87%)
Mar 09, 2022 2.110 2.170 2.030 2.140 77,016 +0.05(+2.39%)
Mar 08, 2022 2.110 2.160 2.060 2.090 46,818 -0.02(-0.95%)
Mar 07, 2022 2.190 2.190 1.990 2.110 256,619 -0.09(-4.09%)
Mar 04, 2022 2.220 2.220 2.110 2.200 49,742 -0.02(-0.90%)
Mar 03, 2022 2.250 2.250 2.160 2.220 57,412 -0.06(-2.63%)
Mar 02, 2022 2.270 2.320 2.260 2.280 28,073 -0.01(-0.44%)
Mar 01, 2022 2.280 2.390 2.250 2.290 68,215 -0.01(-0.43%)
Feb 28, 2022 2.360 2.400 2.260 2.300 31,626 -0.06(-2.54%)
Feb 25, 2022 2.390 2.400 2.320 2.360 31,355 +0.01(+0.43%)
Feb 24, 2022 2.210 2.400 2.210 2.350 40,393 -0.10(-4.08%)
Feb 23, 2022 2.600 2.600 2.320 2.450 46,796 -0.11(-4.30%)
Feb 22, 2022 2.660 2.670 2.390 2.560 193,928 -0.17(-6.23%)
Feb 18, 2022 2.730 0 -0.07(-2.50%)
Feb 17, 2022 2.800 2.860 2.760 2.800 56,603 -0.01(-0.36%)
Feb 16, 2022 2.830 2.900 2.800 2.810 41,413 -0.01(-0.35%)
Feb 15, 2022 2.810 2.880 2.800 2.820 47,366 +0.02(+0.71%)
Feb 14, 2022 2.840 2.840 2.800 2.800 50,761 -0.07(-2.44%)
Feb 11, 2022 3.050 3.050 2.870 2.870 23,778 -0.15(-4.97%)
Feb 10, 2022 3.000 3.050 2.970 3.020 22,469 -0.02(-0.66%)
Feb 09, 2022 2.890 3.050 2.870 3.040 17,628 +0.16(+5.56%)
Feb 08, 2022 2.940 2.940 2.840 2.880 27,903 -0.03(-1.03%)
Feb 07, 2022 2.890 2.930 2.850 2.910 27,454 +0.05(+1.75%)
Feb 04, 2022 2.910 2.910 2.800 2.860 25,055 +0.00(+0.00%)
Feb 03, 2022 2.880 2.930 2.860 31,271 -0.07(-2.39%)
Feb 02, 2022 3.270 3.300 2.880 2.930 111,393 -0.14(-4.56%)
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.