Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.700	3.700	3.450	3.600	74,810	-0.16(-4.26%)
Nov 29, 2021	3.830	3.830	3.760	3.760	49,865	-0.09(-2.34%)
Nov 26, 2021	3.900	3.900	3.820	3.850	21,082	-0.10(-2.53%)
Nov 25, 2021	3.860	3.980	3.810	3.950	11,095	+0.08(+2.07%)
Nov 24, 2021	3.800	3.950	3.800	3.870	44,930	+0.03(+0.78%)
Nov 23, 2021	3.750	4.000	3.750	3.840	83,436	-0.04(-1.03%)
Nov 22, 2021	4.000	4.040	3.790	3.880	107,089	-0.22(-5.37%)
Nov 19, 2021	4.060	4.200	4.060	4.100	55,996	-0.03(-0.73%)
Nov 18, 2021	4.680	4.180	4.080	4.130	111,814	-0.43(-9.43%)
Nov 17, 2021	4.610	4.610	4.400	4.560	66,989	-0.10(-2.15%)
Nov 16, 2021	4.910	4.910	4.440	4.660	134,754	-0.32(-6.43%)
Nov 15, 2021	5.200	5.210	4.950	4.980	55,568	-0.08(-1.58%)
Nov 12, 2021	5.150	5.370	4.920	5.060	143,991	+0.05(+1.00%)
Nov 11, 2021	5.710	5.900	4.980	5.010	197,403	-0.50(-9.07%)
Nov 10, 2021	6.000		5.510	5.510	96,552	-0.13(-2.30%)
Nov 09, 2021	6.010	6.280	5.530	5.640	121,744	-0.15(-2.59%)
Nov 08, 2021	5.900	6.000	5.470	5.790	168,594	+0.59(+11.35%)
Nov 05, 2021	5.020	5.200	5.010	5.200	32,051	+0.17(+3.38%)
Nov 04, 2021	5.090	5.170	5.030	5.030	56,843	-0.13(-2.52%)
Nov 03, 2021	5.100	5.170	5.050	5.160	46,633	+0.05(+0.98%)
Nov 02, 2021	5.220	5.250	5.010	5.110	74,860	-0.11(-2.11%)
Nov 01, 2021	5.260	5.340	5.250	5.220	23,038	-0.03(-0.57%)
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%)