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%)