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, 2021 7.940 7.990 7.750 7.900 21,842 -0.01(-0.13%)
May 28, 2021 7.810 7.970 7.720 7.910 64,964 +0.11(+1.41%)
May 27, 2021 8.000 8.340 7.700 7.800 110,566 -0.20(-2.50%)
May 26, 2021 8.170 8.170 7.940 8.000 22,519 +0.04(+0.50%)
May 25, 2021 8.400 8.400 7.810 7.960 35,342 -0.37(-4.44%)
May 21, 2021 8.330 8.330 8.330 0 +0.33(+4.13%)
May 20, 2021 8.180 8.180 7.840 8.000 27,802 -0.14(-1.72%)
May 19, 2021 8.170 8.170 7.870 8.140 38,231 -0.06(-0.73%)
May 18, 2021 8.150 8.220 7.890 8.200 39,706 +0.05(+0.61%)
May 17, 2021 7.890 8.160 7.720 8.150 57,993 +0.40(+5.16%)
May 14, 2021 8.120 8.120 7.500 7.750 87,866 -0.25(-3.12%)
May 13, 2021 8.050 8.070 7.790 8.000 77,099 +0.06(+0.76%)
May 12, 2021 8.190 8.230 7.750 7.940 60,032 -0.16(-1.98%)
May 11, 2021 8.200 8.250 7.550 8.100 127,565 -0.28(-3.34%)
May 10, 2021 8.570 8.630 8.250 8.380 33,958 -0.12(-1.41%)
May 07, 2021 8.300 8.610 8.300 8.500 40,598 +0.22(+2.66%)
May 06, 2021 8.490 8.790 8.270 8.280 80,666 -0.13(-1.55%)
May 05, 2021 8.650 8.890 8.400 8.410 106,111 -0.40(-4.54%)
May 04, 2021 9.100 9.200 8.610 8.810 174,869 -0.33(-3.61%)
May 03, 2021 9.240 9.240 9.000 9.140 75,707 -0.11(-1.19%)
Apr 30, 2021 9.400 9.620 9.120 9.250 35,413 -0.13(-1.39%)
Apr 29, 2021 9.820 9.820 9.370 9.380 71,730 -0.32(-3.30%)
Apr 28, 2021 9.600 9.750 9.540 9.700 19,491 +0.15(+1.57%)
Apr 27, 2021 9.300 9.600 9.300 9.550 19,555 +0.21(+2.25%)
Apr 26, 2021 9.340 9.610 9.290 9.340 30,710 +0.07(+0.76%)
Apr 23, 2021 9.110 9.610 8.880 9.270 182,975 +0.13(+1.42%)
Apr 22, 2021 9.450 9.580 9.070 9.140 73,120 -0.31(-3.28%)
Apr 21, 2021 9.700 9.700 9.320 9.450 45,440 +0.10(+1.07%)
Apr 20, 2021 9.750 9.770 9.300 9.350 78,211 -0.43(-4.40%)
Apr 19, 2021 9.990 10.07 9.750 9.780 67,045 -0.23(-2.30%)
Apr 16, 2021 10.00 10.10 9.990 10.01 20,118 +0.00(+0.00%)
Apr 15, 2021 10.20 10.20 9.900 10.01 90,220 -0.04(-0.40%)
Apr 14, 2021 10.27 10.27 10.05 10.05 27,033 -0.02(-0.20%)
Apr 13, 2021 10.40 10.40 10.01 10.07 45,875 -0.16(-1.56%)
Apr 12, 2021 10.35 10.50 10.17 10.23 58,377 -0.06(-0.58%)
Apr 09, 2021 10.35 10.35 10.15 10.29 26,417 -0.02(-0.19%)
Apr 08, 2021 10.46 10.48 10.29 10.31 50,273 +0.12(+1.18%)
Apr 07, 2021 10.46 10.47 10.17 10.19 23,999 -0.26(-2.49%)
Apr 06, 2021 10.95 10.95 10.30 10.45 84,632 -0.45(-4.13%)
Apr 05, 2021 10.73 10.96 10.56 10.90 51,073 +0.42(+4.01%)
Apr 01, 2021 10.48 10.48 10.48 0 +0.48(+4.80%)
Mar 31, 2021 10.26 10.70 9.980 10.00 97,741 -0.10(-0.99%)
Mar 30, 2021 10.36 10.36 9.850 10.10 111,847 -0.10(-0.98%)
Mar 29, 2021 10.36 10.50 10.10 10.20 77,900 -0.09(-0.87%)
Mar 26, 2021 11.12 11.31 10.02 10.29 177,558 -0.81(-7.30%)
Mar 25, 2021 9.670 11.30 9.250 11.10 230,511 +1.19(+12.01%)
Mar 24, 2021 10.18 10.18 9.720 9.910 49,917 -0.12(-1.20%)
Mar 23, 2021 10.39 10.39 9.900 10.03 70,960 -0.30(-2.90%)
Mar 22, 2021 10.89 10.89 10.32 10.33 28,242 -0.29(-2.73%)
Mar 19, 2021 10.76 10.76 10.28 10.62 51,707 -0.10(-0.93%)
Mar 18, 2021 10.90 10.95 10.65 10.72 60,485 -0.08(-0.74%)
Mar 17, 2021 11.25 11.25 10.65 10.80 44,720 -0.45(-4.00%)
Mar 16, 2021 11.20 11.25 11.09 11.25 97,992 +0.05(+0.45%)
Mar 15, 2021 11.27 11.28 10.81 11.20 76,667 +0.13(+1.17%)
Mar 12, 2021 11.70 11.70 10.72 11.07 115,884 -0.28(-2.47%)
Mar 11, 2021 10.20 11.65 10.20 11.35 365,769 +1.51(+15.35%)
Mar 10, 2021 9.530 10.20 9.300 9.840 114,332 +0.63(+6.84%)
Mar 09, 2021 9.500 9.690 9.020 9.210 157,706 -0.13(-1.39%)
Mar 08, 2021 9.940 9.940 9.320 9.340 94,855 -0.31(-3.21%)
Mar 05, 2021 10.31 10.74 8.800 9.650 437,406 -0.80(-7.66%)
Mar 04, 2021 10.74 10.85 10.39 10.45 91,510 -0.29(-2.70%)
Mar 03, 2021 11.10 11.15 10.61 10.74 180,235 -0.34(-3.07%)
Mar 02, 2021 11.43 11.43 10.95 11.08 94,100 -0.18(-1.60%)
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.