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

BBTV Holdings Inc. (BBTV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.7100+0.0900 (+14.52%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 01, 20220.92000.94000.87000.90000.900026,800
Aug 31, 20220.93000.98000.90000.96000.960017,900
Aug 30, 20220.95000.95000.90000.93000.930011,100
Aug 29, 20220.95000.95000.92000.93000.93007,400
Aug 26, 20220.95000.96000.95000.95000.95005,900
Aug 25, 20220.97000.97000.95000.95000.950011,800
Aug 24, 20220.91001.00000.91001.00001.000038,100
Aug 23, 20220.95000.97000.92000.94000.940044,000
Aug 22, 20220.96000.98000.90000.97000.970019,200
Aug 19, 20220.96000.98000.92000.96000.960028,700
Aug 18, 20221.00001.00000.96000.98000.980027,800
Aug 17, 20221.08001.08000.95000.98000.9800127,000
Aug 16, 20221.16001.21001.05001.08001.080052,600
Aug 15, 20221.21001.27001.11001.12001.120076,100
Aug 12, 20221.25001.26001.21001.24001.2400105,200
Aug 11, 20221.36001.36001.24001.30001.300063,300
Aug 10, 20221.41001.45001.38001.39001.390013,100
Aug 09, 20221.47001.47001.35001.38001.380010,600
Aug 08, 20221.43001.62001.40001.47001.470073,100
Aug 05, 20221.44001.48001.44001.47001.47004,500
Aug 04, 20221.41001.48001.35001.48001.480039,000
Aug 03, 20221.42001.44001.38001.41001.410010,100
Aug 02, 20221.42001.44001.40001.42001.420026,700
Jul 29, 20221.46001.50001.38001.45001.450019,000
Jul 28, 20221.44001.46001.44001.46001.46006,100
Jul 27, 20221.45001.50001.35001.41001.4100127,600
Jul 26, 20221.41001.50001.41001.50001.500014,200
Jul 25, 20221.52001.52001.20001.42001.420097,900
Jul 22, 20221.52001.53001.46001.50001.500014,500
Jul 21, 20221.53001.54001.52001.54001.540011,000
Jul 20, 20221.54001.55001.48001.55001.550015,500
Jul 19, 20221.61001.61001.55001.57001.57005,100
Jul 18, 20221.60001.62001.51001.57001.570021,600
Jul 15, 20221.60001.62001.55001.55001.55007,700
Jul 14, 20221.58001.59001.56001.58001.58008,400
Jul 13, 20221.62001.65001.56001.60001.600016,200
Jul 12, 20221.84001.84001.50001.63001.630048,000
Jul 11, 20221.95001.95001.75001.85001.850024,700
Jul 08, 20221.87001.99001.87001.95001.950010,400
Jul 07, 20222.03002.04001.86001.86001.860017,700
Jul 06, 20221.76002.30001.76002.00002.0000131,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement