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

Bbtv Holdings Inc (TSX: BBTV )

N/A 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, 2021 6.000 6.220 5.810 6.160 53,291 +0.18(+3.01%)
Aug 30, 2021 6.200 6.220 5.950 5.980 40,502 -0.25(-4.01%)
Aug 27, 2021 6.180 6.380 5.970 6.230 47,336 +0.11(+1.80%)
Aug 26, 2021 6.020 6.150 5.930 6.120 31,845 -0.01(-0.16%)
Aug 25, 2021 6.000 6.170 5.810 6.130 56,913 +0.12(+2.00%)
Aug 24, 2021 6.250 6.250 5.820 6.010 72,133 -0.17(-2.75%)
Aug 23, 2021 6.190 6.350 6.100 6.180 31,955 +0.00(+0.00%)
Aug 20, 2021 6.360 6.360 6.020 6.180 34,733 -0.10(-1.59%)
Aug 19, 2021 6.480 6.520 6.250 6.280 59,296 -0.27(-4.12%)
Aug 18, 2021 6.380 6.600 6.370 6.550 32,628 +0.17(+2.66%)
Aug 17, 2021 6.170 6.380 6.150 6.380 27,457 +0.09(+1.43%)
Aug 16, 2021 6.490 6.530 6.000 6.290 55,976 -0.19(-2.93%)
Aug 13, 2021 6.750 7.290 6.320 6.480 158,831 -0.17(-2.56%)
Aug 12, 2021 6.820 6.950 6.610 6.650 83,837 +0.11(+1.68%)
Aug 11, 2021 6.740 6.740 6.400 6.540 92,097 +0.18(+2.83%)
Aug 10, 2021 6.210 7.670 6.090 6.360 160,456 +0.37(+6.18%)
Aug 09, 2021 6.000 6.230 5.870 5.990 94,741 +0.19(+3.28%)
Aug 06, 2021 5.420 5.860 5.400 5.800 87,291 +0.43(+8.01%)
Aug 05, 2021 5.510 5.650 5.170 5.370 127,957 -0.05(-0.92%)
Aug 04, 2021 5.950 5.950 5.410 5.420 121,990 -0.56(-9.36%)
Aug 03, 2021 6.250 6.250 5.870 5.980 44,911 -0.25(-4.01%)
Jul 30, 2021 6.230 6.230 6.230 0 +0.00(+0.00%)
Jul 29, 2021 6.300 6.300 6.220 6.230 8,920 -0.02(-0.32%)
Jul 28, 2021 6.220 6.250 6.140 6.250 51,750 +0.04(+0.64%)
Jul 27, 2021 6.310 6.330 6.110 6.210 31,465 -0.07(-1.11%)
Jul 26, 2021 6.350 6.350 6.230 6.280 57,590 -0.02(-0.32%)
Jul 23, 2021 6.430 6.540 6.280 6.300 14,177 -0.13(-2.02%)
Jul 22, 2021 6.410 6.450 6.360 6.430 12,998 +0.05(+0.78%)
Jul 21, 2021 6.300 6.500 6.230 6.380 30,011 +0.13(+2.08%)
Jul 20, 2021 6.370 6.370 6.120 6.250 25,594 +0.08(+1.30%)
Jul 19, 2021 6.350 6.450 6.120 6.170 59,929 -0.37(-5.66%)
Jul 16, 2021 7.000 7.100 6.180 6.540 120,474 -0.40(-5.76%)
Jul 15, 2021 7.550 7.650 6.760 6.940 132,976 -0.63(-8.32%)
Jul 14, 2021 7.740 7.740 7.570 7.570 13,383 -0.07(-0.92%)
Jul 13, 2021 7.710 7.770 7.570 7.640 24,427 -0.15(-1.93%)
Jul 12, 2021 7.790 7.800 7.720 7.790 5,151 +0.11(+1.43%)
Jul 09, 2021 7.700 7.720 7.640 7.680 9,498 -0.02(-0.26%)
Jul 08, 2021 7.600 7.710 7.600 7.700 13,713 +0.01(+0.13%)
Jul 07, 2021 7.850 7.850 7.600 7.690 23,667 -0.11(-1.41%)
Jul 06, 2021 8.060 8.140 7.800 7.800 29,840 -0.36(-4.41%)
Jul 05, 2021 7.860 8.160 7.860 8.160 26,875 +0.26(+3.29%)
Jul 02, 2021 7.830 8.120 7.830 7.900 28,337 -0.09(-1.13%)
Jun 30, 2021 7.990 7.990 7.990 0 +0.16(+2.04%)
Jun 29, 2021 7.700 7.910 7.660 7.830 21,119 +0.09(+1.16%)
Jun 28, 2021 7.760 7.880 7.730 7.740 22,678 -0.04(-0.51%)
Jun 25, 2021 7.740 7.800 7.600 7.780 26,405 +0.11(+1.43%)
Jun 24, 2021 7.700 7.780 7.640 7.670 48,777 -0.01(-0.13%)
Jun 23, 2021 7.600 7.820 7.600 7.680 43,456 +0.02(+0.26%)
Jun 22, 2021 7.710 7.760 7.580 7.660 15,856 -0.16(-2.05%)
Jun 21, 2021 8.000 8.000 7.620 7.820 31,456 -0.15(-1.88%)
Jun 18, 2021 7.990 8.000 7.870 7.970 21,635 +0.03(+0.38%)
Jun 17, 2021 8.000 8.200 7.860 7.940 46,103 +0.04(+0.51%)
Jun 16, 2021 7.640 8.090 7.640 7.900 91,330 +0.28(+3.67%)
Jun 15, 2021 7.760 7.760 7.540 7.620 22,180 -0.08(-1.04%)
Jun 14, 2021 7.780 7.860 7.600 7.700 101,989 -0.07(-0.90%)
Jun 11, 2021 7.800 7.850 7.750 7.770 30,956 -0.02(-0.26%)
Jun 10, 2021 7.790 7.800 7.730 7.790 19,980 +0.11(+1.43%)
Jun 09, 2021 7.840 7.840 7.680 7.680 38,499 -0.05(-0.65%)
Jun 08, 2021 7.900 7.900 7.710 7.730 65,402 -0.14(-1.78%)
Jun 07, 2021 7.860 7.930 7.810 7.870 48,147 +0.01(+0.13%)
Jun 04, 2021 7.870 7.910 7.870 7.860 15,924 -0.03(-0.38%)
Jun 03, 2021 7.750 8.010 7.750 7.890 44,948 -0.06(-0.75%)
Jun 02, 2021 7.990 8.000 7.840 7.950 165,108 -0.04(-0.50%)
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.