Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		6.230	6.230	6.230	0	+0.00(+0.00%)
Jul 29, 2021	6.300	6.300	6.220	6.230	8,920	-0.02(-0.32%)
Jul 28, 2021	6.220	6.250	6.140	6.250	51,750	+0.04(+0.64%)
Jul 27, 2021	6.310	6.330	6.110	6.210	31,465	-0.07(-1.11%)
Jul 26, 2021	6.350	6.350	6.230	6.280	57,590	-0.02(-0.32%)
Jul 23, 2021	6.430	6.540	6.280	6.300	14,177	-0.13(-2.02%)
Jul 22, 2021	6.410	6.450	6.360	6.430	12,998	+0.05(+0.78%)
Jul 21, 2021	6.300	6.500	6.230	6.380	30,011	+0.13(+2.08%)
Jul 20, 2021	6.370	6.370	6.120	6.250	25,594	+0.08(+1.30%)
Jul 19, 2021	6.350	6.450	6.120	6.170	59,929	-0.37(-5.66%)
Jul 16, 2021	7.000	7.100	6.180	6.540	120,474	-0.40(-5.76%)
Jul 15, 2021	7.550	7.650	6.760	6.940	132,976	-0.63(-8.32%)
Jul 14, 2021	7.740	7.740	7.570	7.570	13,383	-0.07(-0.92%)
Jul 13, 2021	7.710	7.770	7.570	7.640	24,427	-0.15(-1.93%)
Jul 12, 2021	7.790	7.800	7.720	7.790	5,151	+0.11(+1.43%)
Jul 09, 2021	7.700	7.720	7.640	7.680	9,498	-0.02(-0.26%)
Jul 08, 2021	7.600	7.710	7.600	7.700	13,713	+0.01(+0.13%)
Jul 07, 2021	7.850	7.850	7.600	7.690	23,667	-0.11(-1.41%)
Jul 06, 2021	8.060	8.140	7.800	7.800	29,840	-0.36(-4.41%)
Jul 05, 2021	7.860	8.160	7.860	8.160	26,875	+0.26(+3.29%)
Jul 02, 2021	7.830	8.120	7.830	7.900	28,337	-0.09(-1.13%)
Jun 30, 2021		7.990	7.990	7.990	0	+0.16(+2.04%)
Jun 29, 2021	7.700	7.910	7.660	7.830	21,119	+0.09(+1.16%)
Jun 28, 2021	7.760	7.880	7.730	7.740	22,678	-0.04(-0.51%)
Jun 25, 2021	7.740	7.800	7.600	7.780	26,405	+0.11(+1.43%)
Jun 24, 2021	7.700	7.780	7.640	7.670	48,777	-0.01(-0.13%)
Jun 23, 2021	7.600	7.820	7.600	7.680	43,456	+0.02(+0.26%)
Jun 22, 2021	7.710	7.760	7.580	7.660	15,856	-0.16(-2.05%)
Jun 21, 2021	8.000	8.000	7.620	7.820	31,456	-0.15(-1.88%)
Jun 18, 2021	7.990	8.000	7.870	7.970	21,635	+0.03(+0.38%)
Jun 17, 2021	8.000	8.200	7.860	7.940	46,103	+0.04(+0.51%)
Jun 16, 2021	7.640	8.090	7.640	7.900	91,330	+0.28(+3.67%)
Jun 15, 2021	7.760	7.760	7.540	7.620	22,180	-0.08(-1.04%)
Jun 14, 2021	7.780	7.860	7.600	7.700	101,989	-0.07(-0.90%)
Jun 11, 2021	7.800	7.850	7.750	7.770	30,956	-0.02(-0.26%)
Jun 10, 2021	7.790	7.800	7.730	7.790	19,980	+0.11(+1.43%)
Jun 09, 2021	7.840	7.840	7.680	7.680	38,499	-0.05(-0.65%)
Jun 08, 2021	7.900	7.900	7.710	7.730	65,402	-0.14(-1.78%)
Jun 07, 2021	7.860	7.930	7.810	7.870	48,147	+0.01(+0.13%)
Jun 04, 2021	7.870	7.910	7.870	7.860	15,924	-0.03(-0.38%)
Jun 03, 2021	7.750	8.010	7.750	7.890	44,948	-0.06(-0.75%)
Jun 02, 2021	7.990	8.000	7.840	7.950	165,108	-0.04(-0.50%)
Jun 01, 2021	7.900	7.990	7.830	7.990	27,587	+0.09(+1.14%)
May 31, 2021	7.940	7.990	7.750	7.900	21,842	-0.01(-0.13%)
May 28, 2021	7.810	7.970	7.720	7.910	64,964	+0.11(+1.41%)
May 27, 2021	8.000	8.340	7.700	7.800	110,566	-0.20(-2.50%)
May 26, 2021	8.170	8.170	7.940	8.000	22,519	+0.04(+0.50%)
May 25, 2021	8.400	8.400	7.810	7.960	35,342	-0.37(-4.44%)
May 21, 2021		8.330	8.330	8.330	0	+0.33(+4.13%)
May 20, 2021	8.180	8.180	7.840	8.000	27,802	-0.14(-1.72%)
May 19, 2021	8.170	8.170	7.870	8.140	38,231	-0.06(-0.73%)
May 18, 2021	8.150	8.220	7.890	8.200	39,706	+0.05(+0.61%)
May 17, 2021	7.890	8.160	7.720	8.150	57,993	+0.40(+5.16%)
May 14, 2021	8.120	8.120	7.500	7.750	87,866	-0.25(-3.12%)
May 13, 2021	8.050	8.070	7.790	8.000	77,099	+0.06(+0.76%)
May 12, 2021	8.190	8.230	7.750	7.940	60,032	-0.16(-1.98%)
May 11, 2021	8.200	8.250	7.550	8.100	127,565	-0.28(-3.34%)
May 10, 2021	8.570	8.630	8.250	8.380	33,958	-0.12(-1.41%)
May 07, 2021	8.300	8.610	8.300	8.500	40,598	+0.22(+2.66%)
May 06, 2021	8.490	8.790	8.270	8.280	80,666	-0.13(-1.55%)
May 05, 2021	8.650	8.890	8.400	8.410	106,111	-0.40(-4.54%)
May 04, 2021	9.100	9.200	8.610	8.810	174,869	-0.33(-3.61%)