Bbtv Holdings Inc (TSX: BBTV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	0.4700	0.4700	0.4600	0.4600	23,274	-0.02(-4.17%)
Mar 31, 2023	0.4600	0.4800	0.4600	0.4800	26,200	+0.01(+1.05%)
Mar 30, 2023	0.4400	0.4750	0.4400	0.4750	2,080	+0.05(+11.76%)
Mar 29, 2023	0.4400	0.4400	0.4250	0.4250	3,925	-0.02(-3.41%)
Mar 28, 2023	0.4800	0.4800	0.4400	0.4400	38,800	-0.02(-4.35%)
Mar 27, 2023	0.4600	0.4800	0.4600	0.4600	15,505	-0.01(-3.16%)
Mar 24, 2023	0.4750	0.4750	0.4750	0.4750	2,000	+0.00(+0.00%)
Mar 23, 2023	0.4800	0.4800	0.4750	0.4750	4,500	+0.01(+3.26%)
Mar 22, 2023	0.4600	0.4800	0.4500	0.4600	18,500	-0.01(-3.16%)
Mar 21, 2023	0.4350	0.4800	0.4350	0.4750	10,250	+0.02(+5.56%)
Mar 20, 2023	0.4500	0.4500	0.4500	0.4500	810	+0.02(+4.65%)
Mar 17, 2023	0.4800	0.4800	0.4100	0.4300	25,570	-0.05(-10.42%)
Mar 16, 2023	0.4700	0.4800	0.4500	0.4800	15,500	+0.00(+0.00%)
Mar 15, 2023	0.4800	0.4800	0.4800	0.4800	7,000	-0.01(-2.04%)
Mar 14, 2023	0.5000	0.5000	0.4900	0.4900	3,100	-0.01(-2.00%)
Mar 10, 2023				0.5000	300	+0.00(+0.00%)
Mar 09, 2023	0.5300	0.5400	0.4750	0.5000	68,221	+0.02(+4.17%)
Mar 08, 2023	0.5000	0.5000	0.4800	0.4800	7,100	-0.02(-4.00%)
Mar 07, 2023	0.5200	0.5300	0.5000	0.5000	23,050	-0.02(-3.85%)
Mar 06, 2023	0.5300	0.5600	0.5200	0.5200	27,892	+0.00(+0.00%)
Mar 03, 2023	0.5500	0.5800	0.5100	0.5200	29,911	-0.03(-5.45%)
Mar 02, 2023	0.6200	0.6200	0.5500	0.5500	24,026	-0.04(-6.78%)
Mar 01, 2023	0.6000	0.6000	0.5400	0.5900	16,781	-0.01(-1.67%)
Feb 28, 2023	0.6000	0.6000	0.6000	0.6000	4,000	+0.00(+0.00%)
Feb 27, 2023	0.6000	0.6000	0.6000	0.6000	525	-0.01(-1.64%)
Feb 24, 2023	0.6100	0.6100	0.6100	0.6100	3,000	+0.00(+0.00%)
Feb 23, 2023	0.6700	0.6900	0.6100	0.6100	10,225	-0.09(-12.86%)
Feb 22, 2023	0.6600	0.7000	0.6400	0.7000	9,100	+0.04(+6.06%)
Feb 21, 2023	0.6600	0.6600	0.6600	0.6600	500	+0.00(+0.00%)
Feb 17, 2023				0.6600	0	+0.01(+1.54%)
Feb 16, 2023	0.6200	0.6500	0.6000	0.6500	17,637	+0.03(+4.84%)
Feb 15, 2023	0.6400	0.6500	0.6200	0.6200	9,008	+0.02(+3.33%)
Feb 14, 2023	0.6100	0.6100	0.6000	0.6000	2,630	-0.01(-1.64%)
Feb 13, 2023	0.6100	0.6100	0.6100	0.6100	3,174	-0.01(-1.61%)
Feb 10, 2023	0.6400	0.6400	0.6000	0.6200	11,000	-0.02(-3.13%)
Feb 09, 2023	0.6400	0.6400	0.6400	0.6400	500	-0.06(-8.57%)
Feb 08, 2023	0.6300	0.7000	0.6300	0.7000	30,051	+0.07(+11.11%)
Feb 07, 2023	0.6300	0.6300	0.6300	0.6300	500	+0.00(+0.00%)
Feb 06, 2023	0.6300	0.6300	0.6300	0.6300	4,498	-0.01(-1.56%)
Feb 03, 2023	0.6600	0.6600	0.6400	0.6400	10,484	-0.03(-4.48%)
Feb 02, 2023	0.6800	0.7100	0.6700	0.6700	10,390	-0.05(-6.94%)