Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.400	9.620	9.120	9.250	35,413	-0.13(-1.39%)
Apr 29, 2021	9.820	9.820	9.370	9.380	71,730	-0.32(-3.30%)
Apr 28, 2021	9.600	9.750	9.540	9.700	19,491	+0.15(+1.57%)
Apr 27, 2021	9.300	9.600	9.300	9.550	19,555	+0.21(+2.25%)
Apr 26, 2021	9.340	9.610	9.290	9.340	30,710	+0.07(+0.76%)
Apr 23, 2021	9.110	9.610	8.880	9.270	182,975	+0.13(+1.42%)
Apr 22, 2021	9.450	9.580	9.070	9.140	73,120	-0.31(-3.28%)
Apr 21, 2021	9.700	9.700	9.320	9.450	45,440	+0.10(+1.07%)
Apr 20, 2021	9.750	9.770	9.300	9.350	78,211	-0.43(-4.40%)
Apr 19, 2021	9.990	10.07	9.750	9.780	67,045	-0.23(-2.30%)
Apr 16, 2021	10.00	10.10	9.990	10.01	20,118	+0.00(+0.00%)
Apr 15, 2021	10.20	10.20	9.900	10.01	90,220	-0.04(-0.40%)
Apr 14, 2021	10.27	10.27	10.05	10.05	27,033	-0.02(-0.20%)
Apr 13, 2021	10.40	10.40	10.01	10.07	45,875	-0.16(-1.56%)
Apr 12, 2021	10.35	10.50	10.17	10.23	58,377	-0.06(-0.58%)
Apr 09, 2021	10.35	10.35	10.15	10.29	26,417	-0.02(-0.19%)
Apr 08, 2021	10.46	10.48	10.29	10.31	50,273	+0.12(+1.18%)
Apr 07, 2021	10.46	10.47	10.17	10.19	23,999	-0.26(-2.49%)
Apr 06, 2021	10.95	10.95	10.30	10.45	84,632	-0.45(-4.13%)
Apr 05, 2021	10.73	10.96	10.56	10.90	51,073	+0.42(+4.01%)
Apr 01, 2021		10.48	10.48	10.48	0	+0.48(+4.80%)
Mar 31, 2021	10.26	10.70	9.980	10.00	97,741	-0.10(-0.99%)
Mar 30, 2021	10.36	10.36	9.850	10.10	111,847	-0.10(-0.98%)
Mar 29, 2021	10.36	10.50	10.10	10.20	77,900	-0.09(-0.87%)
Mar 26, 2021	11.12	11.31	10.02	10.29	177,558	-0.81(-7.30%)
Mar 25, 2021	9.670	11.30	9.250	11.10	230,511	+1.19(+12.01%)
Mar 24, 2021	10.18	10.18	9.720	9.910	49,917	-0.12(-1.20%)
Mar 23, 2021	10.39	10.39	9.900	10.03	70,960	-0.30(-2.90%)
Mar 22, 2021	10.89	10.89	10.32	10.33	28,242	-0.29(-2.73%)
Mar 19, 2021	10.76	10.76	10.28	10.62	51,707	-0.10(-0.93%)
Mar 18, 2021	10.90	10.95	10.65	10.72	60,485	-0.08(-0.74%)
Mar 17, 2021	11.25	11.25	10.65	10.80	44,720	-0.45(-4.00%)
Mar 16, 2021	11.20	11.25	11.09	11.25	97,992	+0.05(+0.45%)
Mar 15, 2021	11.27	11.28	10.81	11.20	76,667	+0.13(+1.17%)
Mar 12, 2021	11.70	11.70	10.72	11.07	115,884	-0.28(-2.47%)
Mar 11, 2021	10.20	11.65	10.20	11.35	365,769	+1.51(+15.35%)
Mar 10, 2021	9.530	10.20	9.300	9.840	114,332	+0.63(+6.84%)
Mar 09, 2021	9.500	9.690	9.020	9.210	157,706	-0.13(-1.39%)
Mar 08, 2021	9.940	9.940	9.320	9.340	94,855	-0.31(-3.21%)
Mar 05, 2021	10.31	10.74	8.800	9.650	437,406	-0.80(-7.66%)
Mar 04, 2021	10.74	10.85	10.39	10.45	91,510	-0.29(-2.70%)
Mar 03, 2021	11.10	11.15	10.61	10.74	180,235	-0.34(-3.07%)
Mar 02, 2021	11.43	11.43	10.95	11.08	94,100	-0.18(-1.60%)
Mar 01, 2021	11.55	11.55	11.11	11.26	150,532	-0.30(-2.60%)
Feb 26, 2021	12.40	12.40	11.40	11.56	117,177	-0.04(-0.34%)
Feb 25, 2021	12.58	12.58	11.60	11.60	98,218	-0.60(-4.92%)
Feb 24, 2021	11.78	12.20	11.61	12.20	115,154	+0.65(+5.63%)
Feb 23, 2021	12.00	12.05	11.45	11.55	185,464	-0.48(-3.99%)
Feb 22, 2021	12.50	12.50	12.02	12.03	48,427	-0.43(-3.45%)
Feb 19, 2021	12.15	12.58	12.00	12.46	45,746	+0.39(+3.23%)
Feb 18, 2021	12.35	12.47	12.00	12.07	62,949	-0.41(-3.29%)
Feb 17, 2021	12.82	12.96	12.48	12.48	44,757	-0.44(-3.41%)
Feb 16, 2021	13.25	13.25	12.90	12.92	115,799	-0.08(-0.62%)
Feb 12, 2021		13.00	13.00	13.00	0	+0.12(+0.93%)
Feb 11, 2021	13.17	13.17	12.83	12.88	56,127	-0.14(-1.08%)
Feb 10, 2021	13.28	13.36	12.94	13.02	96,404	-0.03(-0.23%)
Feb 09, 2021	12.57	13.31	12.56	13.05	101,291	+0.50(+3.98%)
Feb 08, 2021	12.83	12.83	12.44	12.55	199,833	+0.05(+0.40%)
Feb 05, 2021	12.04	12.75	12.00	12.50	83,283	+0.48(+3.99%)
Feb 04, 2021	12.23	12.23	11.98	12.02	51,505	-0.21(-1.72%)
Feb 03, 2021	12.30	12.36	11.98	12.23	81,562	-0.14(-1.13%)
Feb 02, 2021	12.00	12.40	12.00	12.37	57,894	+0.42(+3.51%)
Feb 01, 2021	12.54	12.54	11.88	11.95	60,043	-0.34(-2.77%)
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%)
Nov 02, 2020	12.74	13.40	12.50	13.40	227,125	+1.14(+9.30%)
Oct 30, 2020	13.61	13.61	12.09	12.26	459,664	-1.74(-12.43%)
Oct 29, 2020	14.60	14.75	13.07	14.00	373,622	-1.00(-6.67%)