Toronto - Delayed Quote CAD

Baylin Technologies Inc. (BYL.TO)

0.2600 0.0000 (0.00%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 7,500
Apr 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 4,500
Apr 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 12,400
Apr 23, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,300
Apr 22, 2024 0.2600 0.2800 0.2600 0.2600 0.2600 2,900
Apr 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 9,500
Apr 18, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 18,600
Apr 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,000
Apr 16, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 28,000
Apr 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 14,000
Apr 12, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 5,500
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 200
Apr 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Apr 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 6,000
Apr 8, 2024 0.3100 0.3100 0.2700 0.3100 0.3100 47,900
Apr 5, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 9,500
Apr 4, 2024 0.3000 0.3400 0.3000 0.3100 0.3100 88,400
Apr 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,500
Apr 2, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 45,900
Apr 1, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 43,000
Mar 28, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 82,700
Mar 27, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 34,000
Mar 26, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 10,000
Mar 25, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 15,500
Mar 22, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 32,000
Mar 21, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 68,500
Mar 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,100
Mar 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 8,000
Mar 18, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 6,800
Mar 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 14, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 29,500
Mar 13, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 12,000
Mar 12, 2024 0.2700 0.2700 0.2500 0.2600 0.2600 15,100
Mar 11, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 2,000
Mar 8, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 47,500
Mar 7, 2024 0.2500 0.3100 0.2500 0.2800 0.2800 374,700
Mar 6, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 9,900
Mar 5, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Mar 4, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 13,000
Mar 1, 2024 0.2300 0.2400 0.2200 0.2200 0.2200 12,200
Feb 29, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,500
Feb 28, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 4,000
Feb 27, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 5,500
Feb 26, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 11,100
Feb 23, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Feb 22, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 16,500
Feb 21, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 32,500
Feb 20, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 19,300
Feb 16, 2024 0.2100 0.2300 0.2100 0.2300 0.2300 6,900
Feb 15, 2024 0.2500 0.2500 0.2200 0.2200 0.2200 11,600
Feb 14, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 32,000
Feb 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Feb 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Feb 9, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 24,500
Feb 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 3,100
Feb 7, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 16,000
Feb 6, 2024 0.2200 0.2500 0.2200 0.2500 0.2500 16,200
Feb 5, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 11,500
Feb 2, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 42,400
Feb 1, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 150,500
Jan 31, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 7,000
Jan 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 10,200
Jan 29, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 52,000
Jan 26, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 10,300
Jan 25, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 17,000
Jan 24, 2024 0.2800 0.3000 0.2800 0.2800 0.2800 119,100
Jan 23, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 139,800
Jan 22, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 63,000
Jan 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 8,500
Jan 18, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 11,500
Jan 17, 2024 0.2200 0.2400 0.2100 0.2200 0.2200 27,100
Jan 16, 2024 0.2000 0.2400 0.1900 0.2400 0.2400 68,100
Jan 15, 2024 0.2000 0.2100 0.1900 0.2100 0.2100 77,200
Jan 12, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 55,000
Jan 11, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 2,000
Jan 10, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 62,000
Jan 9, 2024 0.1700 0.1900 0.1700 0.1900 0.1900 20,500
Jan 8, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 23,000
Jan 5, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 500
Jan 4, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 13,300
Jan 3, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 101,300
Jan 2, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 7,500
Dec 29, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 106,500
Dec 28, 2023 0.1800 0.1800 0.1500 0.1800 0.1800 137,000
Dec 27, 2023 0.1900 0.1900 0.1700 0.1800 0.1800 805,600
Dec 22, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 16,400
Dec 21, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 6,800
Dec 20, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 24,000
Dec 19, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 120,300
Dec 18, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 23,000
Dec 15, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 8,400
Dec 14, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 30,500
Dec 13, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 2,400
Dec 12, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 63,800
Dec 11, 2023 0.1900 0.1900 0.1700 0.1700 0.1700 35,600
Dec 8, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 22,700
Dec 7, 2023 0.1900 0.1900 0.1800 0.1800 0.1800 13,800
Dec 6, 2023 0.1700 0.1900 0.1700 0.1800 0.1800 22,800
Dec 5, 2023 0.1800 0.1800 0.1700 0.1700 0.1700 57,500
Dec 4, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 33,200
Dec 1, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 33,000
Nov 30, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 12,500
Nov 29, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 20,500
Nov 28, 2023 0.1800 0.1900 0.1700 0.1700 0.1700 68,400
Nov 27, 2023 0.1800 0.2000 0.1800 0.1800 0.1800 130,500
Nov 24, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 4,500
Nov 23, 2023 0.2000 0.2000 0.1900 0.2000 0.2000 63,100
Nov 22, 2023 0.1900 0.2000 0.1900 0.2000 0.2000 76,300
Nov 21, 2023 0.1800 0.2000 0.1800 0.1900 0.1900 34,300
Nov 20, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 12,000
Nov 17, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 64,700
Nov 16, 2023 0.2000 0.2000 0.1800 0.1800 0.1800 68,800
Nov 15, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 139,600
Nov 14, 2023 0.2200 0.2200 0.2000 0.2000 0.2000 49,200
Nov 13, 2023 0.2200 0.2400 0.2100 0.2200 0.2200 49,000
Nov 10, 2023 0.2300 0.2400 0.2200 0.2400 0.2400 23,200
Nov 9, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 26,500
Nov 8, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 5,200
Nov 7, 2023 0.2400 0.2500 0.2300 0.2300 0.2300 2,500
Nov 6, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 7,000
Nov 3, 2023 0.2400 0.2500 0.2300 0.2500 0.2500 28,000
Nov 2, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 4,000
Nov 1, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Oct 31, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 30, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 15,500
Oct 27, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 38,800
Oct 26, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 6,500
Oct 25, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 33,000
Oct 24, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 23, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 19,800
Oct 20, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 20,300
Oct 19, 2023 0.2800 0.2900 0.2500 0.2500 0.2500 34,300
Oct 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,900
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 13, 2023 0.2800 0.2900 0.2800 0.2800 0.2800 6,600
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 11, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 5,600
Oct 10, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 10,000
Oct 6, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 7,600
Oct 5, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 1,000
Oct 4, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 30,000
Oct 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 20,200
Oct 2, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 14,000
Sep 29, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 20,400
Sep 28, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 10,500
Sep 27, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 3,600
Sep 26, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 8,300
Sep 25, 2023 0.3400 0.3500 0.3300 0.3300 0.3300 25,000
Sep 22, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 64,000
Sep 21, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 3,500
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 900
Sep 19, 2023 0.3100 0.3900 0.3100 0.3500 0.3500 56,000
Sep 18, 2023 0.3000 0.3100 0.2800 0.3100 0.3100 41,500
Sep 15, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 15,800
Sep 14, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 5,100
Sep 13, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 24,100
Sep 12, 2023 0.3200 0.3500 0.3200 0.3500 0.3500 22,700
Sep 11, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 5,500
Sep 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,500
Sep 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 6, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 8,600
Sep 5, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 48,200
Sep 1, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 17,700
Aug 31, 2023 0.2700 0.2800 0.2600 0.2800 0.2800 37,500
Aug 30, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 14,000
Aug 29, 2023 0.2800 0.2800 0.2500 0.2700 0.2700 87,000
Aug 28, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 62,000
Aug 25, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 57,200
Aug 24, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 21,900
Aug 23, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 16,000
Aug 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 46,000
Aug 21, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 8,800
Aug 18, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 35,800
Aug 17, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 30,800
Aug 16, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 18,800
Aug 15, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 30,100
Aug 14, 2023 0.3700 0.3700 0.3400 0.3500 0.3500 8,100
Aug 11, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 7,800
Aug 10, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 69,000
Aug 9, 2023 0.4100 0.4100 0.3800 0.4100 0.4100 35,800
Aug 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 6,100
Aug 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 3, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 10,000
Aug 2, 2023 0.4000 0.4400 0.3900 0.4400 0.4400 23,500
Aug 1, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 4,700
Jul 31, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 12,700
Jul 28, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 55,500
Jul 27, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 4,200
Jul 26, 2023 0.4400 0.4400 0.4100 0.4100 0.4100 34,100
Jul 25, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 27,200
Jul 24, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 4,300
Jul 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 40,400
Jul 20, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 3,500
Jul 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 10,000
Jul 18, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 18,000
Jul 17, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 2,600
Jul 14, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 8,500
Jul 13, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 17,100
Jul 12, 2023 0.4200 0.4200 0.4000 0.4100 0.4100 12,500
Jul 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,500
Jul 10, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 10,700
Jul 7, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 28,300
Jul 6, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 23,000
Jul 5, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 14,700
Jul 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,300
Jun 30, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 10,100
Jun 29, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 50,500
Jun 28, 2023 0.3700 0.3900 0.3600 0.3800 0.3800 133,100
Jun 27, 2023 0.3400 0.3800 0.3200 0.3600 0.3600 163,700
Jun 26, 2023 0.3500 0.3600 0.3400 0.3400 0.3400 40,300
Jun 23, 2023 0.3400 0.3700 0.3400 0.3400 0.3400 27,400
Jun 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jun 21, 2023 0.3600 0.3600 0.3400 0.3400 0.3400 7,000
Jun 20, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 4,700
Jun 19, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 117,500
Jun 16, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 24,900
Jun 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 14, 2023 0.3900 0.3900 0.3500 0.3600 0.3600 34,900
Jun 13, 2023 0.4300 0.4300 0.3600 0.4000 0.4000 8,500
Jun 12, 2023 0.4000 0.4100 0.4000 0.4000 0.4000 2,400
Jun 9, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 2,000
Jun 8, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 3,600
Jun 7, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 14,500
Jun 6, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 7,700
Jun 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
Jun 2, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 24,000
Jun 1, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 10,500
May 31, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 13,600
May 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
May 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 7,000
May 26, 2023 0.3600 0.3600 0.3500 0.3600 0.3600 9,600
May 25, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 13,500
May 24, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 6,500
May 23, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 14,600
May 19, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 5,000
May 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,100
May 17, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 400
May 16, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
May 15, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 1,100
May 12, 2023 0.3600 0.4000 0.3600 0.4000 0.4000 34,400
May 11, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 11,000
May 10, 2023 0.4400 0.4400 0.4000 0.4000 0.4000 36,200
May 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
May 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
May 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 500
May 4, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 11,000
May 3, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 12,000
May 2, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 2,500
May 1, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 12,500
Apr 28, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 19,500
Apr 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 15,100
Apr 26, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 12,700

Related Tickers

BDRL Blonder Tongue Laboratories, Inc.
0.1300
0.00%
 
QTRH.TO Quarterhill Inc.
1.7400
0.00%
 
BEW.V BeWhere Holdings Inc.
0.3900
+1.30%
 
MINM Minim, Inc.
3.7200
0.00%
 
COMM CommScope Holding Company, Inc.
0.9359
+2.32%
 
INFN Infinera Corporation
5.10
+2.62%
 
AAOI Applied Optoelectronics, Inc.
10.85
+1.78%
 
ZBRA Zebra Technologies Corporation
297.21
+1.60%
 
ASTS AST SpaceMobile, Inc.
2.2300
+1.83%
 
NOK Nokia Oyj
3.6500
+0.27%