Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.63000.67000.62000.67000.67007,351
Jan 25, 20230.64000.64000.63000.63000.63003,700
Jan 24, 20230.66000.66000.64000.64000.64007,200
Jan 23, 20230.71000.71000.64000.64000.640012,000
Jan 20, 20230.68000.71000.65000.71000.71002,400
Jan 19, 20230.67000.72000.67000.68000.680016,000
Jan 18, 20230.64000.64000.64000.64000.64006,500
Jan 17, 20230.63000.63000.63000.63000.63001,400
Jan 16, 20230.67000.67000.67000.67000.6700100
Jan 13, 20230.62000.67000.62000.67000.67001,500
Jan 12, 20230.62000.62000.62000.62000.62002,400
Jan 11, 20230.71000.71000.60000.60000.600019,300
Jan 10, 20230.69000.74000.63000.65000.65009,600
Jan 09, 20230.62000.75000.60000.75000.750013,100
Jan 06, 20230.61000.65000.60000.60000.60009,500
Jan 05, 20230.58000.61000.58000.61000.61002,900
Jan 04, 20230.57000.63000.57000.60000.60009,600
Jan 03, 20230.53000.53000.53000.53000.5300400
Dec 30, 20220.59000.59000.53000.53000.53002,000
Dec 29, 20220.50000.65000.50000.62000.620047,200
Dec 28, 20220.51000.54000.46500.47000.470076,800
Dec 23, 20220.49500.50000.46500.50000.500063,900
Dec 22, 20220.49500.50000.43000.50000.500032,500
Dec 21, 20220.51000.51000.48000.48000.480022,000
Dec 20, 20220.50000.51000.49000.49000.490011,400
Dec 19, 20220.56000.56000.51000.52000.520011,200
Dec 16, 20220.52000.57000.51000.56000.560010,300
Dec 15, 20220.58000.58000.52000.52000.520030,700
Dec 14, 20220.61000.64000.57000.60000.600025,300
Dec 13, 20220.68000.68000.61000.62000.62007,500
Dec 12, 20220.61000.66000.61000.64000.640015,000
Dec 09, 20220.68000.68000.60000.61000.610025,300
Dec 08, 20220.60000.77000.59000.68000.6800101,700
Dec 07, 20220.59000.61000.58000.58000.580016,800
Dec 06, 20220.60000.64000.59000.64000.640040,300
Dec 05, 20220.65000.65000.60000.60000.600022,800
Dec 02, 20220.63000.69000.61000.61000.610027,300
Dec 01, 20220.65000.65000.63000.65000.650018,000
Nov 30, 20220.70000.71000.62000.67000.670048,800
Nov 29, 20220.65000.71000.65000.69000.69008,900
Nov 28, 20220.69000.71000.61000.71000.710022,300
Nov 25, 20220.65000.71000.65000.71000.710014,500
Nov 24, 20220.72000.72000.62000.62000.620061,600
Nov 23, 20220.70000.78000.70000.75000.750013,400
Nov 22, 20220.75000.78000.72000.74000.740011,500
Nov 21, 20220.64000.76000.64000.70000.700032,400
Nov 18, 20220.75000.76000.67000.67000.670043,900
Nov 17, 20220.73000.78000.63000.76000.760035,800
Nov 16, 20220.73000.78000.68000.78000.780064,800
Nov 15, 20220.78000.79000.67000.79000.79009,300
Nov 14, 20220.70000.77000.60000.77000.770023,200
Nov 11, 20220.71000.80000.67000.67000.670021,400
Nov 10, 20220.72000.79000.71000.71000.710018,100
Nov 09, 20220.73000.84000.73000.75000.750019,700
Nov 08, 20220.78000.79000.70000.79000.790015,500
Nov 07, 20220.75000.82000.64000.76000.760044,400
Nov 04, 20220.73000.80000.65000.78000.780034,100
Nov 03, 20220.56000.88000.51000.75000.750098,100
Nov 02, 20220.65000.69000.58000.58000.580024,700
Nov 01, 20220.57000.67000.57000.67000.67004,500
Oct 31, 20220.60000.64000.58000.62000.62007,600
Oct 28, 20220.62000.63000.60000.60000.60008,500
Oct 27, 20220.60000.63000.53000.57000.570011,000
Oct 26, 20220.65000.66000.61000.63000.630018,600
Oct 25, 20220.60000.71000.60000.68000.680021,000
Oct 24, 20220.64000.65000.62000.62000.620025,600
Oct 21, 20220.57000.65000.57000.62000.620027,000
Oct 20, 20220.56000.56000.52000.55000.55005,500
Oct 19, 20220.53000.54000.53000.54000.54006,000
Oct 18, 20220.53000.53000.47000.51000.510029,200
Oct 17, 20220.46000.51000.46000.50000.500018,000
Oct 14, 20220.47000.49500.45500.47500.475016,900
Oct 13, 20220.49000.52000.48500.52000.520033,000
Oct 12, 20220.49000.49000.49000.49000.4900600
Oct 11, 20220.49500.53000.48000.48000.48009,900
Oct 07, 20220.53000.53000.50000.50000.500012,500
Oct 06, 20220.52000.55000.49000.53000.530071,400
Oct 05, 20220.61000.62000.52000.52000.520057,500
Oct 04, 20220.65000.65000.57000.61000.610035,500
Oct 03, 20220.65000.71000.65000.66000.660033,500
Sep 30, 20220.55000.65000.54000.65000.650014,900
Sep 29, 20220.55000.60000.51000.60000.600027,000
Sep 28, 20220.56000.61000.56000.58000.580018,000
Sep 27, 20220.62000.62000.57000.60000.600058,100
Sep 26, 20220.65000.66000.63000.63000.630025,200
Sep 23, 20220.66000.67000.60000.66000.660023,100
Sep 22, 20220.76000.76000.66000.67000.670017,800
Sep 21, 20220.79000.79000.72000.75000.750012,900
Sep 20, 20220.80000.80000.77000.79000.790011,300
Sep 19, 20220.82000.82000.81000.81000.81003,000
Sep 16, 20220.85000.85000.82000.83000.83009,800
Sep 15, 20220.85000.89000.85000.85000.850013,900
Sep 14, 20220.87000.87000.86000.86000.86007,400
Sep 13, 20220.90000.90000.86000.86000.86003,200
Sep 12, 20220.95000.96000.92000.93000.930023,600
Sep 09, 20220.85000.92000.84000.90000.900016,500
Sep 08, 20220.84000.85000.84000.85000.850013,000
Sep 07, 20220.84000.84000.82000.83000.830020,000
Sep 06, 20220.84000.84000.81000.84000.840014,900
Sep 02, 20220.90000.90000.80000.89000.890037,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement