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 (%)
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%)
May 02, 2022 2.210 2.210 2.070 2.120 55,408 -0.02(-0.93%)
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%)
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.