BBTV Holdings Inc. (BBTV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

0.6700

+0.0400

(+6.35%)

At close: 03:31PM EST

Advertisement

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	0.6300	0.6700	0.6200	0.6700	0.6700	7,351
Jan 25, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	3,700
Jan 24, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	7,200
Jan 23, 2023	0.7100	0.7100	0.6400	0.6400	0.6400	12,000
Jan 20, 2023	0.6800	0.7100	0.6500	0.7100	0.7100	2,400
Jan 19, 2023	0.6700	0.7200	0.6700	0.6800	0.6800	16,000
Jan 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	6,500
Jan 17, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,400
Jan 16, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	100
Jan 13, 2023	0.6200	0.6700	0.6200	0.6700	0.6700	1,500
Jan 12, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	2,400
Jan 11, 2023	0.7100	0.7100	0.6000	0.6000	0.6000	19,300
Jan 10, 2023	0.6900	0.7400	0.6300	0.6500	0.6500	9,600
Jan 09, 2023	0.6200	0.7500	0.6000	0.7500	0.7500	13,100
Jan 06, 2023	0.6100	0.6500	0.6000	0.6000	0.6000	9,500
Jan 05, 2023	0.5800	0.6100	0.5800	0.6100	0.6100	2,900
Jan 04, 2023	0.5700	0.6300	0.5700	0.6000	0.6000	9,600
Jan 03, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	400
Dec 30, 2022	0.5900	0.5900	0.5300	0.5300	0.5300	2,000
Dec 29, 2022	0.5000	0.6500	0.5000	0.6200	0.6200	47,200
Dec 28, 2022	0.5100	0.5400	0.4650	0.4700	0.4700	76,800
Dec 23, 2022	0.4950	0.5000	0.4650	0.5000	0.5000	63,900
Dec 22, 2022	0.4950	0.5000	0.4300	0.5000	0.5000	32,500
Dec 21, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	22,000
Dec 20, 2022	0.5000	0.5100	0.4900	0.4900	0.4900	11,400
Dec 19, 2022	0.5600	0.5600	0.5100	0.5200	0.5200	11,200
Dec 16, 2022	0.5200	0.5700	0.5100	0.5600	0.5600	10,300
Dec 15, 2022	0.5800	0.5800	0.5200	0.5200	0.5200	30,700
Dec 14, 2022	0.6100	0.6400	0.5700	0.6000	0.6000	25,300
Dec 13, 2022	0.6800	0.6800	0.6100	0.6200	0.6200	7,500
Dec 12, 2022	0.6100	0.6600	0.6100	0.6400	0.6400	15,000
Dec 09, 2022	0.6800	0.6800	0.6000	0.6100	0.6100	25,300
Dec 08, 2022	0.6000	0.7700	0.5900	0.6800	0.6800	101,700
Dec 07, 2022	0.5900	0.6100	0.5800	0.5800	0.5800	16,800
Dec 06, 2022	0.6000	0.6400	0.5900	0.6400	0.6400	40,300
Dec 05, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	22,800
Dec 02, 2022	0.6300	0.6900	0.6100	0.6100	0.6100	27,300
Dec 01, 2022	0.6500	0.6500	0.6300	0.6500	0.6500	18,000
Nov 30, 2022	0.7000	0.7100	0.6200	0.6700	0.6700	48,800
Nov 29, 2022	0.6500	0.7100	0.6500	0.6900	0.6900	8,900
Nov 28, 2022	0.6900	0.7100	0.6100	0.7100	0.7100	22,300
Nov 25, 2022	0.6500	0.7100	0.6500	0.7100	0.7100	14,500
Nov 24, 2022	0.7200	0.7200	0.6200	0.6200	0.6200	61,600
Nov 23, 2022	0.7000	0.7800	0.7000	0.7500	0.7500	13,400
Nov 22, 2022	0.7500	0.7800	0.7200	0.7400	0.7400	11,500
Nov 21, 2022	0.6400	0.7600	0.6400	0.7000	0.7000	32,400
Nov 18, 2022	0.7500	0.7600	0.6700	0.6700	0.6700	43,900
Nov 17, 2022	0.7300	0.7800	0.6300	0.7600	0.7600	35,800
Nov 16, 2022	0.7300	0.7800	0.6800	0.7800	0.7800	64,800
Nov 15, 2022	0.7800	0.7900	0.6700	0.7900	0.7900	9,300
Nov 14, 2022	0.7000	0.7700	0.6000	0.7700	0.7700	23,200
Nov 11, 2022	0.7100	0.8000	0.6700	0.6700	0.6700	21,400
Nov 10, 2022	0.7200	0.7900	0.7100	0.7100	0.7100	18,100
Nov 09, 2022	0.7300	0.8400	0.7300	0.7500	0.7500	19,700
Nov 08, 2022	0.7800	0.7900	0.7000	0.7900	0.7900	15,500
Nov 07, 2022	0.7500	0.8200	0.6400	0.7600	0.7600	44,400
Nov 04, 2022	0.7300	0.8000	0.6500	0.7800	0.7800	34,100
Nov 03, 2022	0.5600	0.8800	0.5100	0.7500	0.7500	98,100
Nov 02, 2022	0.6500	0.6900	0.5800	0.5800	0.5800	24,700
Nov 01, 2022	0.5700	0.6700	0.5700	0.6700	0.6700	4,500
Oct 31, 2022	0.6000	0.6400	0.5800	0.6200	0.6200	7,600
Oct 28, 2022	0.6200	0.6300	0.6000	0.6000	0.6000	8,500
Oct 27, 2022	0.6000	0.6300	0.5300	0.5700	0.5700	11,000
Oct 26, 2022	0.6500	0.6600	0.6100	0.6300	0.6300	18,600
Oct 25, 2022	0.6000	0.7100	0.6000	0.6800	0.6800	21,000
Oct 24, 2022	0.6400	0.6500	0.6200	0.6200	0.6200	25,600
Oct 21, 2022	0.5700	0.6500	0.5700	0.6200	0.6200	27,000
Oct 20, 2022	0.5600	0.5600	0.5200	0.5500	0.5500	5,500
Oct 19, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	6,000
Oct 18, 2022	0.5300	0.5300	0.4700	0.5100	0.5100	29,200
Oct 17, 2022	0.4600	0.5100	0.4600	0.5000	0.5000	18,000
Oct 14, 2022	0.4700	0.4950	0.4550	0.4750	0.4750	16,900
Oct 13, 2022	0.4900	0.5200	0.4850	0.5200	0.5200	33,000
Oct 12, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	600
Oct 11, 2022	0.4950	0.5300	0.4800	0.4800	0.4800	9,900
Oct 07, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	12,500
Oct 06, 2022	0.5200	0.5500	0.4900	0.5300	0.5300	71,400
Oct 05, 2022	0.6100	0.6200	0.5200	0.5200	0.5200	57,500
Oct 04, 2022	0.6500	0.6500	0.5700	0.6100	0.6100	35,500
Oct 03, 2022	0.6500	0.7100	0.6500	0.6600	0.6600	33,500
Sep 30, 2022	0.5500	0.6500	0.5400	0.6500	0.6500	14,900
Sep 29, 2022	0.5500	0.6000	0.5100	0.6000	0.6000	27,000
Sep 28, 2022	0.5600	0.6100	0.5600	0.5800	0.5800	18,000
Sep 27, 2022	0.6200	0.6200	0.5700	0.6000	0.6000	58,100
Sep 26, 2022	0.6500	0.6600	0.6300	0.6300	0.6300	25,200
Sep 23, 2022	0.6600	0.6700	0.6000	0.6600	0.6600	23,100
Sep 22, 2022	0.7600	0.7600	0.6600	0.6700	0.6700	17,800
Sep 21, 2022	0.7900	0.7900	0.7200	0.7500	0.7500	12,900
Sep 20, 2022	0.8000	0.8000	0.7700	0.7900	0.7900	11,300
Sep 19, 2022	0.8200	0.8200	0.8100	0.8100	0.8100	3,000
Sep 16, 2022	0.8500	0.8500	0.8200	0.8300	0.8300	9,800
Sep 15, 2022	0.8500	0.8900	0.8500	0.8500	0.8500	13,900
Sep 14, 2022	0.8700	0.8700	0.8600	0.8600	0.8600	7,400
Sep 13, 2022	0.9000	0.9000	0.8600	0.8600	0.8600	3,200
Sep 12, 2022	0.9500	0.9600	0.9200	0.9300	0.9300	23,600
Sep 09, 2022	0.8500	0.9200	0.8400	0.9000	0.9000	16,500
Sep 08, 2022	0.8400	0.8500	0.8400	0.8500	0.8500	13,000
Sep 07, 2022	0.8400	0.8400	0.8200	0.8300	0.8300	20,000
Sep 06, 2022	0.8400	0.8400	0.8100	0.8400	0.8400	14,900
Sep 02, 2022	0.9000	0.9000	0.8000	0.8900	0.8900	37,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,060.43+44.21(+1.10%)

Dow 3033,949.41+205.57(+0.61%)

Nasdaq11,512.41+199.06(+1.76%)

Russell 20001,903.06+12.75(+0.67%)

Crude Oil81.21+1.06(+1.32%)

Gold1,929.90-12.70(-0.65%)

BBTV Holdings Inc. (BBTV.TO)

S&P 500
4,060.43
+44.21(+1.10%)

Dow 30
33,949.41
+205.57(+0.61%)

Nasdaq
11,512.41
+199.06(+1.76%)

Russell 2000
1,903.06
+12.75(+0.67%)

Crude Oil
81.21
+1.06(+1.32%)

Gold
1,929.90
-12.70(-0.65%)