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 (%)
Aug 31, 2022 0.9300 0.9800 0.9000 0.9600 17,910 +0.03(+3.23%)
Aug 30, 2022 0.9500 0.9500 0.9000 0.9300 11,080 +0.00(+0.00%)
Aug 29, 2022 0.9500 0.9500 0.9200 0.9300 7,405 -0.02(-2.11%)
Aug 26, 2022 0.9500 0.9600 0.9500 0.9500 5,889 -0.01(-1.04%)
Aug 25, 2022 0.9700 0.9700 0.9500 0.9600 11,801 -0.04(-4.00%)
Aug 24, 2022 0.9100 1.000 0.9100 1.000 38,080 +0.06(+6.38%)
Aug 23, 2022 0.9500 0.9700 0.9200 0.9400 43,978 -0.03(-3.09%)
Aug 22, 2022 0.9600 0.9800 0.9000 0.9700 19,190 +0.01(+1.04%)
Aug 19, 2022 0.9600 0.9800 0.9200 0.9600 28,710 -0.02(-2.04%)
Aug 18, 2022 1.000 1.000 0.9600 0.9800 27,787 +0.00(+0.00%)
Aug 17, 2022 1.080 1.080 0.9600 0.9800 127,044 -0.10(-9.26%)
Aug 16, 2022 1.160 1.210 1.050 1.080 52,648 -0.04(-3.57%)
Aug 15, 2022 1.210 1.270 1.110 1.120 76,076 -0.12(-9.68%)
Aug 12, 2022 1.250 1.260 1.210 1.240 105,175 -0.06(-4.62%)
Aug 11, 2022 1.360 1.360 1.240 1.300 63,339 -0.09(-6.47%)
Aug 10, 2022 1.410 1.450 1.380 1.390 13,127 +0.01(+0.72%)
Aug 09, 2022 1.470 1.470 1.350 1.380 10,600 -0.09(-6.12%)
Aug 08, 2022 1.430 1.620 1.400 1.470 73,125 +0.00(+0.00%)
Aug 05, 2022 1.440 1.480 1.440 1.470 4,500 -0.01(-0.68%)
Aug 04, 2022 1.410 1.480 1.350 1.480 39,011 +0.07(+4.96%)
Aug 03, 2022 1.420 1.440 1.380 1.410 10,100 -0.01(-0.70%)
Aug 02, 2022 1.420 1.440 1.400 1.420 26,664 -0.03(-2.07%)
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%)
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.