Bedford Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	2.020	2.020	1.890	1.900	1.900	691,800
2024-08-26	2.080	2.080	1.990	2.000	2.000	1,007,100
2024-08-23	2.020	2.030	1.980	2.010	2.010	508,900
2024-08-22	2.020	2.060	1.990	2.000	2.000	678,700
2024-08-21	2.000	2.070	1.990	2.000	2.000	1,184,000
2024-08-20	2.010	2.020	1.990	2.000	2.000	495,100
2024-08-19	2.060	2.060	1.990	2.010	2.010	824,300
2024-08-16	2.030	2.030	1.990	2.000	2.000	713,400
2024-08-15	2.020	2.020	1.940	2.010	2.010	657,500
2024-08-14	2.050	2.050	1.990	1.990	1.990	525,700
2024-08-13	2.050	2.070	2.020	2.050	2.050	232,900
2024-08-12	2.130	2.150	2.030	2.050	2.050	656,100
2024-08-09	1.910	2.060	1.880	2.060	2.060	415,400
2024-08-08	1.950	1.990	1.860	1.880	1.880	592,200
2024-08-07	2.060	2.060	1.880	2.000	2.000	719,000
2024-08-06	2.120	2.130	1.960	1.980	1.980	615,400
2024-08-02	2.140	2.170	2.030	2.170	2.170	305,300
2024-08-01	2.190	2.210	2.110	2.130	2.130	243,900
2024-07-31	2.190	2.210	2.160	2.190	2.190	488,700
2024-07-30	2.220	2.230	2.190	2.190	2.190	287,700
2024-07-29	2.230	2.250	2.190	2.200	2.200	673,900
2024-07-26	2.210	2.260	2.190	2.200	2.200	386,500
2024-07-25	2.220	2.230	2.180	2.200	2.200	586,300
2024-07-24	2.260	2.290	2.210	2.220	2.220	919,700
2024-07-23	2.150	2.260	2.130	2.250	2.250	399,200
2024-07-22	2.200	2.200	2.120	2.140	2.140	774,200
2024-07-19	2.210	2.210	2.170	2.190	2.190	380,400
2024-07-18	2.200	2.220	2.160	2.190	2.190	552,400
2024-07-17	2.270	2.280	2.170	2.180	2.180	387,900
2024-07-16	2.290	2.290	2.220	2.250	2.250	694,100
2024-07-15	2.300	2.320	2.260	2.280	2.280	1,055,300
2024-07-12	2.270	2.290	2.260	2.280	2.280	1,442,900
2024-07-11	2.260	2.280	2.220	2.250	2.250	1,116,900
2024-07-10	2.170	2.250	2.160	2.250	2.250	1,208,900
2024-07-09	2.100	2.150	2.050	2.150	2.150	354,800
2024-07-08	2.150	2.170	2.050	2.090	2.090	1,147,700
2024-07-05	2.020	2.150	2.000	2.090	2.090	679,700
2024-07-04	1.750	2.030	1.620	1.970	1.970	767,300
2024-07-03	2.090	2.100	1.620	1.850	1.850	1,144,000
2024-07-02	2.160	2.160	2.080	2.090	2.090	667,600
2024-06-28	2.170	2.170	2.130	2.150	2.150	246,200
2024-06-27	2.170	2.180	2.150	2.150	2.150	330,300
2024-06-26	2.180	2.200	2.140	2.150	2.150	690,800
2024-06-25	2.180	2.180	2.170	2.180	2.180	485,300
2024-06-24	2.180	2.200	2.160	2.180	2.180	956,000
2024-06-21	2.210	2.230	2.140	2.150	2.150	1,149,300
2024-06-20	2.200	2.240	2.150	2.180	2.180	635,300
2024-06-19	2.170	2.200	2.120	2.200	2.200	508,400
2024-06-18	2.180	2.180	2.110	2.160	2.160	397,700
2024-06-17	2.180	2.180	2.150	2.150	2.150	853,500
2024-06-14	2.220	2.240	2.140	2.150	2.150	692,700
2024-06-13	2.220	2.270	2.160	2.190	2.190	677,700
2024-06-12	2.250	2.250	2.170	2.200	2.200	712,900
2024-06-11	2.220	2.300	2.200	2.200	2.200	836,300
2024-06-10	2.220	2.240	2.190	2.190	2.190	1,178,700
2024-06-07	2.140	2.200	2.110	2.200	2.200	533,700
2024-06-06	2.210	2.210	2.090	2.120	2.120	1,014,300
2024-06-05	2.200	2.210	2.190	2.200	2.200	547,700
2024-06-04	2.150	2.180	2.150	2.180	2.180	529,500
2024-06-03	2.190	2.200	2.140	2.140	2.140	1,157,500

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.