Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.6000	0.6400	0.5800	0.6200	7,609	+0.02(+3.33%)
Oct 28, 2022	0.6200	0.6300	0.6000	0.6000	8,500	+0.03(+5.26%)
Oct 27, 2022	0.6000	0.6300	0.5300	0.5700	11,002	-0.06(-9.52%)
Oct 26, 2022	0.6500	0.6600	0.6100	0.6300	18,602	-0.05(-7.35%)
Oct 25, 2022	0.6000	0.7100	0.6000	0.6800	21,014	+0.06(+9.68%)
Oct 24, 2022	0.6400	0.6500	0.6200	0.6200	25,552	+0.00(+0.00%)
Oct 21, 2022	0.5700	0.6500	0.5700	0.6200	27,008	+0.07(+12.73%)
Oct 20, 2022	0.5600	0.5600	0.5200	0.5500	5,501	+0.01(+1.85%)
Oct 19, 2022	0.5300	0.5400	0.5300	0.5400	6,000	+0.03(+5.88%)
Oct 18, 2022	0.5300	0.5300	0.4700	0.5100	29,200	+0.01(+2.00%)
Oct 17, 2022	0.4600	0.5100	0.4600	0.5000	17,999	+0.03(+5.26%)
Oct 14, 2022	0.4700	0.4950	0.4550	0.4750	16,886	-0.05(-8.65%)
Oct 13, 2022	0.4900	0.5200	0.4850	0.5200	33,000	+0.03(+6.12%)
Oct 12, 2022	0.4900	0.4900	0.4900	0.4900	610	+0.01(+2.08%)
Oct 11, 2022	0.4950	0.5300	0.4800	0.4800	9,930	-0.02(-4.00%)
Oct 07, 2022				0.5000	0	-0.03(-5.66%)
Oct 06, 2022	0.5200	0.5500	0.4900	0.5300	71,376	+0.01(+1.92%)
Oct 05, 2022	0.6100	0.6200	0.5200	0.5200	57,500	-0.09(-14.75%)
Oct 04, 2022	0.6500	0.6500	0.5700	0.6100	35,467	-0.05(-7.58%)
Oct 03, 2022	0.6500	0.7100	0.6500	0.6600	33,513	+0.01(+1.54%)
Sep 30, 2022	0.5500	0.6500	0.5400	0.6500	14,863	+0.05(+8.33%)
Sep 29, 2022	0.5500	0.6000	0.5100	0.6000	27,000	+0.02(+3.45%)
Sep 28, 2022	0.5600	0.6100	0.5600	0.5800	17,956	-0.02(-3.33%)
Sep 27, 2022	0.6200	0.6200	0.5700	0.6000	58,099	-0.03(-4.76%)
Sep 26, 2022	0.6500	0.6600	0.6300	0.6300	25,200	-0.03(-4.55%)
Sep 23, 2022	0.6600	0.6700	0.6000	0.6600	23,110	-0.01(-1.49%)
Sep 22, 2022	0.7600	0.7600	0.6600	0.6700	17,829	-0.08(-10.67%)
Sep 21, 2022	0.7900	0.7900	0.7200	0.7500	12,916	-0.04(-5.06%)
Sep 20, 2022	0.8000	0.8000	0.7700	0.7900	11,263	-0.02(-2.47%)
Sep 19, 2022	0.8200	0.8200	0.8100	0.8100	3,010	-0.02(-2.41%)
Sep 16, 2022	0.8500	0.8500	0.8200	0.8300	9,845	-0.02(-2.35%)
Sep 15, 2022	0.8500	0.8900	0.8500	0.8500	13,858	-0.01(-1.16%)
Sep 14, 2022	0.8700	0.8700	0.8600	0.8600	7,375	+0.00(+0.00%)
Sep 13, 2022	0.9000	0.9000	0.8600	0.8600	3,208	-0.07(-7.53%)
Sep 12, 2022	0.9500	0.9600	0.9200	0.9300	23,600	+0.03(+3.33%)
Sep 09, 2022	0.8500	0.9200	0.8400	0.9000	16,500	+0.05(+5.88%)
Sep 08, 2022	0.8400	0.8500	0.8400	0.8500	12,960	+0.02(+2.41%)
Sep 07, 2022	0.8400	0.8400	0.8200	0.8300	19,953	-0.01(-1.19%)
Sep 06, 2022	0.8400	0.8400	0.8100	0.8400	14,855	-0.05(-5.62%)
Sep 02, 2022				0.8900	0	-0.01(-1.11%)
Sep 01, 2022	0.9200	0.9400	0.8700	0.9000	26,800	-0.06(-6.25%)
Aug 31, 2022	0.9300	0.9800	0.9000	0.9600	17,910	+0.03(+3.23%)
Aug 30, 2022	0.9500	0.9500	0.9000	0.9300	11,080	+0.00(+0.00%)
Aug 29, 2022	0.9500	0.9500	0.9200	0.9300	7,405	-0.02(-2.11%)
Aug 26, 2022	0.9500	0.9600	0.9500	0.9500	5,889	-0.01(-1.04%)
Aug 25, 2022	0.9700	0.9700	0.9500	0.9600	11,801	-0.04(-4.00%)
Aug 24, 2022	0.9100	1.000	0.9100	1.000	38,080	+0.06(+6.38%)
Aug 23, 2022	0.9500	0.9700	0.9200	0.9400	43,978	-0.03(-3.09%)
Aug 22, 2022	0.9600	0.9800	0.9000	0.9700	19,190	+0.01(+1.04%)
Aug 19, 2022	0.9600	0.9800	0.9200	0.9600	28,710	-0.02(-2.04%)
Aug 18, 2022	1.000	1.000	0.9600	0.9800	27,787	+0.00(+0.00%)
Aug 17, 2022	1.080	1.080	0.9600	0.9800	127,044	-0.10(-9.26%)
Aug 16, 2022	1.160	1.210	1.050	1.080	52,648	-0.04(-3.57%)
Aug 15, 2022	1.210	1.270	1.110	1.120	76,076	-0.12(-9.68%)
Aug 12, 2022	1.250	1.260	1.210	1.240	105,175	-0.06(-4.62%)
Aug 11, 2022	1.360	1.360	1.240	1.300	63,339	-0.09(-6.47%)
Aug 10, 2022	1.410	1.450	1.380	1.390	13,127	+0.01(+0.72%)
Aug 09, 2022	1.470	1.470	1.350	1.380	10,600	-0.09(-6.12%)
Aug 08, 2022	1.430	1.620	1.400	1.470	73,125	+0.00(+0.00%)
Aug 05, 2022	1.440	1.480	1.440	1.470	4,500	-0.01(-0.68%)
Aug 04, 2022	1.410	1.480	1.350	1.480	39,011	+0.07(+4.96%)
Aug 03, 2022	1.420	1.440	1.380	1.410	10,100	-0.01(-0.70%)