Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	5.440	5.440	5.230	5.250	36,425	-0.11(-2.05%)
Oct 28, 2021	5.540	5.540	5.330	5.360	140,598	+0.03(+0.56%)
Oct 27, 2021	5.350	5.350	5.220	5.330	40,253	-0.02(-0.37%)
Oct 26, 2021	5.450		5.350	5.350	32,288	-0.14(-2.55%)
Oct 25, 2021	5.410	5.550	5.410	5.490	15,699	+0.05(+0.92%)
Oct 22, 2021	5.580	5.580	5.310	5.440	39,242	-0.14(-2.51%)
Oct 21, 2021	5.620	5.630	5.450	5.580	46,304	-0.07(-1.24%)
Oct 20, 2021	5.700	5.700	5.550	5.650	33,045	-0.05(-0.88%)
Oct 19, 2021	5.530	5.800	5.520	5.700	45,269	+0.21(+3.83%)
Oct 18, 2021	5.350	5.490	5.250	5.490	47,469	+0.07(+1.29%)
Oct 15, 2021	5.650	5.650	5.370	5.420	32,706	-0.20(-3.56%)
Oct 14, 2021	5.550	5.800	5.550	5.620	26,752	+0.02(+0.36%)
Oct 13, 2021	5.430	5.650	5.350	5.600	42,061	+0.11(+2.00%)
Oct 12, 2021	5.650	5.650	5.440	5.490	45,866	-0.27(-4.69%)
Oct 08, 2021		5.760	5.760	5.760	0	-0.08(-1.37%)
Oct 07, 2021	5.840	5.900	5.790	5.840	14,706	+0.04(+0.69%)
Oct 06, 2021	5.650	5.850	5.600	5.800	35,414	+0.05(+0.87%)
Oct 05, 2021	5.800	5.800	5.480	5.750	50,748	+0.00(+0.00%)
Oct 04, 2021	5.830	5.850	5.650	5.750	40,622	-0.10(-1.71%)
Oct 01, 2021	5.950	5.950	5.620	5.850	57,070	-0.15(-2.50%)
Sep 30, 2021	6.070	6.070	5.910	6.000	22,552	+0.11(+1.87%)
Sep 29, 2021	5.840	6.190	5.830	5.890	76,424	+0.24(+4.25%)
Sep 28, 2021	5.750	5.800	5.580	5.650	32,033	-0.07(-1.22%)
Sep 27, 2021	5.820	5.820	5.660	5.720	34,995	-0.13(-2.22%)
Sep 24, 2021	5.930	5.930	5.760	5.850	18,198	-0.04(-0.68%)
Sep 23, 2021	5.950	5.970	5.820	5.890	21,053	-0.08(-1.34%)
Sep 22, 2021	5.860	6.050	5.860	5.970	24,634	+0.00(+0.00%)
Sep 21, 2021	5.870	6.070	5.750	5.970	30,703	+0.32(+5.66%)
Sep 20, 2021	5.830	5.830	5.600	5.650	41,839	-0.34(-5.68%)
Sep 17, 2021	6.000	6.050	5.920	5.990	24,283	-0.02(-0.33%)
Sep 16, 2021	5.990	6.040	5.950	6.010	33,527	+0.08(+1.35%)
Sep 15, 2021	5.980	5.980	5.850	5.930	21,232	-0.05(-0.84%)
Sep 14, 2021	6.000	6.080	5.940	5.980	46,714	-0.02(-0.33%)
Sep 13, 2021	6.140	6.140	5.910	6.000	35,814	-0.13(-2.12%)
Sep 10, 2021	6.300	6.300	6.040	6.130	28,488	-0.12(-1.92%)
Sep 09, 2021	6.260	6.280	6.150	6.250	28,877	-0.01(-0.16%)
Sep 08, 2021	6.300	6.480	6.240	6.260	37,225	-0.10(-1.57%)
Sep 07, 2021	6.580	6.580	6.260	6.360	35,887	-0.02(-0.31%)
Sep 03, 2021		6.380	6.380	6.380	0	+0.02(+0.31%)
Sep 02, 2021	6.450	6.860	6.300	6.360	83,521	+0.01(+0.16%)
Sep 01, 2021	6.140	6.400	6.090	6.350	29,035	+0.19(+3.08%)
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%)