Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.26	12.60	12.13	12.29	56,679	-0.01(-0.08%)
Jan 28, 2021	12.91	12.91	11.83	12.30	147,008	-0.37(-2.92%)
Jan 27, 2021	12.75	12.80	12.50	12.67	50,373	+0.01(+0.08%)
Jan 26, 2021	13.28	13.63	12.65	12.66	124,889	+0.00(+0.00%)
Jan 25, 2021	13.35	13.35	12.60	12.66	108,636	-0.62(-4.67%)
Jan 22, 2021	13.17	13.28	12.41	13.28	116,345	+0.08(+0.61%)
Jan 21, 2021	14.00	14.05	13.08	13.20	164,090	-0.79(-5.65%)
Jan 20, 2021	14.06	14.13	13.90	13.99	43,915	-0.05(-0.36%)
Jan 19, 2021	14.33	14.33	13.93	14.04	50,014	-0.44(-3.04%)
Jan 18, 2021	14.65	14.65	14.28	14.48	27,250	-0.01(-0.07%)
Jan 15, 2021	14.50	14.50	14.20	14.49	48,502	-0.04(-0.28%)
Jan 14, 2021	14.86	14.86	14.48	14.53	79,561	-0.28(-1.89%)
Jan 13, 2021	14.83	14.87	14.53	14.81	68,545	+0.05(+0.34%)
Jan 12, 2021	14.84	15.07	14.73	14.76	105,985	+0.08(+0.54%)
Jan 11, 2021	14.11	15.29	14.11	14.68	200,690	+0.71(+5.08%)
Jan 08, 2021	14.20	14.46	13.70	13.97	102,577	-0.29(-2.03%)
Jan 07, 2021	14.10	14.35	14.00	14.26	62,740	+0.12(+0.85%)
Jan 06, 2021	14.25	14.25	13.84	14.14	38,667	-0.10(-0.70%)
Jan 05, 2021	14.10	14.24	13.52	14.24	82,358	+0.19(+1.35%)
Jan 04, 2021	14.50	14.50	14.00	14.05	100,541	-0.14(-0.99%)
Dec 31, 2020		14.19	14.19	14.19	0	+0.98(+7.42%)
Dec 30, 2020	12.95	13.30	12.90	13.21	106,044	+0.21(+1.62%)
Dec 29, 2020	12.90	13.09	12.75	13.00	103,619	+0.08(+0.62%)
Dec 24, 2020		12.92	12.92	12.92	0	+0.17(+1.33%)
Dec 23, 2020	12.70	12.91	12.61	12.75	77,712	+0.05(+0.39%)
Dec 22, 2020	12.35	12.81	12.24	12.70	128,731	+0.45(+3.67%)
Dec 21, 2020	12.00	12.28	11.95	12.25	93,994	+0.25(+2.08%)
Dec 18, 2020	12.00	12.21	11.93	12.00	44,180	+0.00(+0.00%)
Dec 17, 2020	12.29	12.29	11.93	12.00	45,068	-0.07(-0.58%)
Dec 16, 2020	12.09	12.26	11.85	12.07	43,157	-0.14(-1.15%)
Dec 15, 2020	12.41	12.44	12.15	12.21	50,287	-0.04(-0.33%)
Dec 14, 2020	12.72	12.79	12.02	12.25	137,936	+0.33(+2.77%)
Dec 11, 2020	12.33	12.33	11.63	11.92	66,255	-0.09(-0.75%)
Dec 10, 2020	11.72	12.31	11.72	12.01	55,023	+0.40(+3.45%)
Dec 09, 2020	11.79	11.79	11.30	11.61	40,055	+0.10(+0.87%)
Dec 08, 2020	12.05	12.05	11.50	11.51	83,791	-0.59(-4.88%)
Dec 07, 2020	12.59	12.59	11.90	12.10	80,248	-0.41(-3.28%)
Dec 04, 2020	12.80	12.80	12.41	12.51	111,330	-0.25(-1.96%)
Dec 03, 2020	12.50	12.80	12.50	12.76	103,997	+0.48(+3.91%)
Dec 02, 2020	12.60	12.76	12.17	12.28	159,918	-0.17(-1.37%)
Dec 01, 2020	12.63	12.84	12.38	12.45	115,397	+0.28(+2.30%)
Nov 30, 2020	12.58	13.09	12.11	12.17	117,504	-0.24(-1.93%)
Nov 27, 2020	12.95	12.95	11.95	12.41	67,513	+0.02(+0.16%)
Nov 26, 2020	12.29	12.50	12.21	12.39	110,342	+0.76(+6.53%)
Nov 25, 2020	10.08	11.80	9.850	11.63	268,898	+1.70(+17.12%)
Nov 24, 2020	11.01	11.01	9.900	9.930	135,390	-0.92(-8.48%)
Nov 23, 2020	11.89	11.89	10.78	10.85	103,767	-0.85(-7.26%)
Nov 20, 2020	12.24	12.25	11.52	11.70	91,309	-0.51(-4.18%)
Nov 19, 2020	12.45	12.45	12.18	12.21	21,403	-0.09(-0.73%)
Nov 18, 2020	12.69	12.78	12.14	12.30	45,937	-0.30(-2.38%)
Nov 17, 2020	12.41	12.78	12.17	12.60	57,449	+0.45(+3.70%)
Nov 16, 2020	13.00	13.00	12.01	12.15	110,691	-0.76(-5.89%)
Nov 13, 2020	13.34	13.40	12.85	12.91	63,466	-0.09(-0.69%)
Nov 12, 2020	13.50	13.50	12.76	13.00	31,171	-0.50(-3.70%)
Nov 11, 2020	13.60	13.60	13.31	13.50	56,745	-0.01(-0.07%)
Nov 10, 2020	13.50	13.57	13.45	13.51	30,004	-0.06(-0.44%)
Nov 09, 2020	14.56	14.56	13.57	13.57	58,467	-0.23(-1.67%)
Nov 06, 2020	13.56	13.80	13.26	13.80	44,734	+0.10(+0.73%)
Nov 05, 2020	13.50	14.03	13.40	13.70	103,938	+0.31(+2.32%)
Nov 04, 2020	13.25	13.50	13.15	13.39	59,212	+0.24(+1.83%)
Nov 03, 2020	13.51	13.74	13.01	13.15	99,155	-0.25(-1.87%)