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 (%)
Jan 11, 2024 0.3700 0 +0.00(+0.00%)
Jan 10, 2024 0.3700 0.3700 0.3700 0.3700 44,595 +0.01(+1.37%)
Jan 08, 2024 0.3650 0 -0.01(-1.35%)
Jan 03, 2024 0.3700 1 +0.01(+1.37%)
Dec 29, 2023 0.3650 385 +0.00(+0.00%)
Dec 28, 2023 0.3650 0.3650 0.3650 0.3650 7,597 -0.01(-1.35%)
Dec 27, 2023 0.3650 0.3700 0.3650 0.3700 6,354 +0.00(+0.00%)
Dec 22, 2023 0.3700 0 +0.00(+0.00%)
Dec 21, 2023 0.3650 0.3750 0.3650 0.3700 4,935 +0.00(+0.00%)
Dec 20, 2023 0.3700 0.3700 0.3700 0.3700 16,600 +0.00(+0.00%)
Dec 19, 2023 0.3700 0.3700 0.3700 0.3700 36,001 +0.01(+1.37%)
Dec 18, 2023 0.3700 0.3700 0.3650 0.3650 19,400 -0.01(-1.35%)
Dec 15, 2023 0.3700 0.3700 0.3700 0.3700 57,143 +0.02(+4.23%)
Dec 14, 2023 0.3500 0.3550 0.3500 0.3550 61,500 +0.00(+0.00%)
Dec 12, 2023 0.3550 350 -0.01(-1.39%)
Dec 11, 2023 0.3550 0.3600 0.3500 0.3600 124,495 +0.00(+0.00%)
Dec 08, 2023 0.3600 0.3600 0.3600 0.3600 7,558 +0.01(+1.41%)
Dec 07, 2023 0.3600 0.3600 0.3550 0.3550 5,500 -0.01(-1.39%)
Dec 06, 2023 0.3600 0.3600 0.3600 0.3600 10,010 +0.01(+1.41%)
Dec 05, 2023 0.3550 0.3550 0.3550 0.3550 7,500 -0.01(-1.39%)
Dec 01, 2023 0.3600 0 +0.01(+1.41%)
Nov 30, 2023 0.3600 0.3600 0.3500 0.3550 55,596 -0.01(-2.74%)
Nov 29, 2023 0.3550 0.3650 0.3550 0.3650 52,660 +0.01(+1.39%)
Nov 28, 2023 0.3600 0.3600 0.3600 0.3600 7,030 +0.01(+1.41%)
Nov 27, 2023 0.3550 0.3550 0.3550 0.3550 5,315 +0.00(+0.00%)
Nov 24, 2023 0.3550 0.3550 0.3550 0.3550 5,500 +0.00(+0.00%)
Nov 23, 2023 0.3550 0.3550 0.3550 0.3550 550 -0.01(-2.74%)
Nov 22, 2023 0.3650 0.3650 0.3650 0.3650 500 +0.01(+2.82%)
Nov 21, 2023 0.3550 0.3550 0.3550 0.3550 2,474 +0.00(+0.00%)
Nov 20, 2023 0.3550 0.3650 0.3550 0.3550 13,500 +0.00(+0.00%)
Nov 17, 2023 0.3550 0.3600 0.3550 0.3550 39,800 +0.00(+0.00%)
Nov 16, 2023 0.3550 0.3700 0.3550 0.3550 3,137 -0.01(-1.39%)
Nov 15, 2023 0.3600 0.3650 0.3550 0.3600 74,095 +0.01(+1.41%)
Nov 14, 2023 0.3600 0.3650 0.3500 0.3550 332,759 -0.01(-2.74%)
Nov 13, 2023 0.3650 0.3650 0.3650 0.3650 750 +0.00(+0.00%)
Nov 10, 2023 0.3700 0.3700 0.3650 0.3650 38,520 +0.01(+1.39%)
Nov 09, 2023 0.3600 0.3700 0.3600 0.3600 12,300 -0.01(-2.70%)
Nov 08, 2023 0.3700 0.3700 0.3600 0.3700 6,030 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3700 0.3600 0.3700 22,000 +0.01(+2.78%)
Nov 06, 2023 0.3600 0.3600 0.3600 0.3600 1,125 +0.01(+1.41%)
Nov 03, 2023 0.3550 0.3600 0.3550 0.3550 15,013 -0.01(-1.39%)
Nov 02, 2023 0.3600 0.3700 0.3550 0.3600 37,100 +0.00(+0.00%)
Nov 01, 2023 0.3600 0.3650 0.3600 0.3600 102,443 +0.00(+0.00%)
Oct 31, 2023 0.3600 0.3600 0.3600 0.3600 641 +0.00(+0.00%)
Oct 30, 2023 0.3600 0.3600 0.3600 0.3600 4,300 +0.00(+0.00%)
Oct 27, 2023 0.3600 0.3625 0.3600 0.3600 9,422 -0.01(-1.37%)
Oct 25, 2023 0.3650 27 +0.01(+1.39%)
Oct 24, 2023 0.3600 0.3650 0.3600 0.3600 56,387 -0.01(-1.37%)
Oct 23, 2023 0.3550 0.3650 0.3550 0.3650 34,747 +0.01(+1.39%)
Oct 20, 2023 0.3550 0.3600 0.3550 0.3600 55,175 +0.00(+0.00%)
Oct 19, 2023 0.3600 0.3600 0.3500 0.3600 36,640 -0.01(-1.37%)
Oct 18, 2023 0.3300 0.3650 0.3300 0.3650 440,404 +0.13(+55.32%)
Oct 17, 2023 0.2600 0.2600 0.2300 0.2350 20,770 -0.04(-12.96%)
Oct 16, 2023 0.2650 0.2700 0.2600 0.2700 13,000 +0.00(+0.00%)
Oct 13, 2023 0.2700 0.3000 0.2600 0.2700 43,343 -0.01(-5.26%)
Oct 12, 2023 0.2700 0.2850 0.2600 0.2850 10,536 +0.00(+0.00%)
Oct 11, 2023 0.2850 0.2900 0.2850 0.2850 9,000 +0.00(+1.79%)
Oct 10, 2023 0.2700 0.2800 0.2700 0.2800 8,850 -0.00(-1.75%)
Oct 06, 2023 0.2850 0 +0.00(+1.79%)
Oct 04, 2023 0.2800 12 +0.00(+0.00%)
Oct 03, 2023 0.2900 0.2900 0.2700 0.2800 5,700 -0.01(-5.08%)
Oct 02, 2023 0.2900 0.2950 0.2900 0.2950 7,000 -0.01(-1.67%)
Sep 29, 2023 0.2900 0.3000 0.2900 0.3000 7,000 +0.00(+0.00%)
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Sep 27, 2023 0.2900 0.2900 0.2900 0.2900 3,801 -0.01(-1.69%)
Sep 25, 2023 0.2950 380 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.2950 0.2950 4,929 -0.01(-3.28%)
Sep 21, 2023 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+3.39%)
Sep 20, 2023 0.3050 0.3050 0.2950 0.2950 12,032 -0.01(-3.28%)
Sep 18, 2023 0.3050 0 -0.02(-6.15%)
Sep 15, 2023 0.3250 0.3300 0.3250 0.3250 17,664 -0.01(-1.52%)
Sep 14, 2023 0.2950 0.3300 0.2950 0.3300 6,000 +0.04(+11.86%)
Sep 13, 2023 0.3000 0.3000 0.2950 0.2950 16,147 -0.02(-4.84%)
Sep 12, 2023 0.3100 0.3100 0.3100 0.3100 9,432 +0.00(+0.00%)
Sep 11, 2023 0.3150 0.3150 0.3100 0.3100 16,000 -0.03(-7.46%)
Sep 08, 2023 0.3050 0.3350 0.3000 0.3350 24,486 +0.04(+11.67%)
Sep 07, 2023 0.3000 0.3000 0.3000 0.3000 835 -0.02(-6.25%)
Sep 06, 2023 0.3200 0.3200 0.3200 0.3200 11,523 +0.02(+6.67%)
Sep 05, 2023 0.3000 0.3100 0.2900 0.3000 39,502 -0.02(-6.25%)
Sep 01, 2023 0.3200 0 +0.00(+0.00%)
Aug 31, 2023 0.3000 0.3200 0.3000 0.3200 2,500 +0.02(+6.67%)
Aug 30, 2023 0.3000 0.3000 0.3000 0.3000 2,750 -0.02(-4.76%)
Aug 29, 2023 0.3000 0.3150 0.3000 0.3150 5,012 +0.02(+5.00%)
Aug 28, 2023 0.3000 0.3000 0.3000 0.3000 19,500 -0.01(-1.64%)
Aug 25, 2023 0.3050 0.3050 0.3000 0.3050 14,011 +0.01(+1.67%)
Aug 24, 2023 0.3000 0.3200 0.2900 0.3000 55,114 +0.00(+0.00%)
Aug 23, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 22, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Aug 21, 2023 0.3000 0.3000 0.3000 0.3000 800 -0.02(-6.25%)
Aug 18, 2023 0.3050 0.3200 0.3050 0.3200 2,034 +0.02(+4.92%)
Aug 16, 2023 0.3050 250 -0.02(-6.15%)
Aug 15, 2023 0.3250 0.3250 0.3250 0.3250 1,025 +0.02(+6.56%)
Aug 14, 2023 0.3050 0.3050 0.3050 0.3050 4,580 +0.00(+0.00%)
Aug 11, 2023 0.3050 0.3050 0.3050 0.3050 2,000 -0.01(-1.61%)
Aug 10, 2023 0.3050 0.3100 0.3050 0.3100 3,000 -0.02(-6.06%)
Aug 09, 2023 0.3150 0.3300 0.3150 0.3300 15,565 +0.04(+13.79%)
Aug 08, 2023 0.3200 0.3250 0.2800 0.2900 41,694 -0.04(-12.12%)
Aug 04, 2023 0.3300 0 +0.00(+0.00%)
Aug 03, 2023 0.3300 0.3300 0.3300 0.3300 9,500 -0.01(-1.49%)
Aug 02, 2023 0.3400 0.3400 0.3350 0.3350 10,120 +0.00(+0.00%)
Aug 01, 2023 0.3350 0.3350 0.3350 0.3350 1,012 -0.01(-1.47%)
Jul 31, 2023 0.3400 0.3400 0.3400 0.3400 2,500 -0.03(-8.11%)
Jul 28, 2023 0.3700 0.3700 0.3700 0.3700 2,600 +0.04(+12.12%)
Jul 27, 2023 0.3400 0.3650 0.3300 0.3300 2,201 -0.01(-2.94%)
Jul 25, 2023 0.3400 0 +0.00(+0.00%)
Jul 24, 2023 0.3600 0.3600 0.3400 0.3400 16,720 -0.02(-5.56%)
Jul 20, 2023 0.3600 0 +0.02(+5.88%)
Jul 19, 2023 0.3350 0.3650 0.3350 0.3400 7,600 -0.01(-2.86%)
Jul 18, 2023 0.3350 0.3500 0.3350 0.3500 27,017 +0.01(+2.94%)
Jul 17, 2023 0.3400 0.3650 0.3400 0.3400 4,530 -0.01(-4.23%)
Jul 14, 2023 0.3450 0.3550 0.3450 0.3550 6,010 +0.00(+0.00%)
Jul 12, 2023 0.3550 0 +0.01(+1.43%)
Jul 11, 2023 0.3500 0.3500 0.3150 0.3500 15,333 +0.04(+14.75%)
Jul 10, 2023 0.3050 0.3050 0.3050 0.3050 3,005 -0.01(-1.61%)
Jul 07, 2023 0.3100 0.3100 0.3100 0.3100 586 -0.02(-6.06%)
Jul 06, 2023 0.3200 0.3350 0.3200 0.3300 6,000 +0.02(+6.45%)
Jul 05, 2023 0.3200 0.3200 0.3100 0.3100 3,422 -0.01(-3.13%)
Jul 04, 2023 0.3000 0.3300 0.3000 0.3200 14,282 +0.00(+0.00%)
Jun 29, 2023 0.3200 0 -0.01(-3.03%)
Jun 28, 2023 0.3200 0.3300 0.3000 0.3300 15,570 +0.00(+0.00%)
Jun 27, 2023 0.3300 0.3300 0.3300 0.3300 7,167 +0.00(+0.00%)
Jun 26, 2023 0.3300 0.3550 0.3300 0.3300 5,250 +0.00(+0.00%)
Jun 23, 2023 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-4.35%)
Jun 22, 2023 0.3450 0.3450 0.3450 0.3450 1,000 +0.02(+7.81%)
Jun 21, 2023 0.3300 0.3300 0.3200 0.3200 15,769 -0.02(-5.88%)
Jun 20, 2023 0.3250 0.3400 0.3250 0.3400 8,250 +0.00(+0.00%)
Jun 19, 2023 0.3250 0.3400 0.3250 0.3400 10,285 +0.03(+9.68%)
Jun 15, 2023 0.3100 30 -0.04(-11.43%)
May 08, 2023 0.3700 0.3700 0.3500 0.3500 21,900 -0.02(-5.41%)
May 05, 2023 0.3350 0.3800 0.3350 0.3700 10,885 +0.02(+5.71%)
May 04, 2023 0.3600 0.3800 0.3300 0.3500 78,410 -0.02(-4.11%)
May 02, 2023 0.3650 0 +0.00(+0.00%)
May 01, 2023 0.3700 0.3850 0.3650 0.3650 28,000 -0.01(-1.35%)
Apr 28, 2023 0.3650 0.3950 0.3650 0.3700 4,100 +0.00(+0.00%)
Apr 27, 2023 0.3700 0.3700 0.3700 0.3700 10,344 +0.01(+1.37%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 1,000 -0.02(-5.19%)
Apr 25, 2023 0.3650 0.3850 0.3600 0.3850 54,700 +0.02(+5.48%)
Apr 24, 2023 0.3800 0.4200 0.3600 0.3650 35,400 -0.04(-10.98%)
Apr 21, 2023 0.4150 0.4200 0.4000 0.4100 7,500 -0.01(-2.38%)
Apr 20, 2023 0.4200 0.4200 0.3950 0.4200 5,000 -0.01(-1.18%)
Apr 19, 2023 0.4000 0.4250 0.3600 0.4250 41,790 +0.02(+3.66%)
Apr 18, 2023 0.4650 0.4700 0.3900 0.4100 35,503 -0.03(-6.82%)
Apr 17, 2023 0.4500 0.4600 0.4400 0.4400 22,863 +0.01(+2.33%)
Apr 14, 2023 0.4000 0.5900 0.4000 0.4300 35,833 -0.05(-10.42%)
Apr 13, 2023 0.4200 0.4800 0.4150 0.4800 7,750 +0.04(+10.34%)
Apr 12, 2023 0.4200 0.4400 0.4000 0.4350 88,507 +0.02(+3.57%)
Apr 11, 2023 0.4300 0.4300 0.3500 0.4200 29,843 +0.02(+6.33%)
Apr 10, 2023 0.4100 0.4100 0.3900 0.3950 11,034 -0.04(-9.20%)
Apr 06, 2023 0.4350 0 -0.01(-1.14%)
Apr 05, 2023 0.4400 0.4400 0.4200 0.4400 31,675 -0.01(-1.12%)
Apr 04, 2023 0.4600 0.4750 0.4450 0.4450 14,100 -0.02(-3.26%)
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.