BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.900	0.900	0.800	0.830	0.830	52,226
2026-10-19	0.870	0.880	0.860	0.860	0.860	28,350
2026-10-16	0.880	0.880	0.860	0.860	0.860	5,010
2026-10-15	0.870	0.900	0.860	0.870	0.870	15,500
2026-10-14	0.870	0.870	0.860	0.860	0.860	22,500
2026-10-13	0.920	0.920	0.880	0.880	0.880	4,000
2026-10-09	0.870	0.890	0.870	0.870	0.870	21,200
2026-10-08	0.870	0.870	0.860	0.870	0.870	11,500
2026-10-07	0.880	0.880	0.880	0.880	0.880	5,000
2026-10-06	0.930	1.000	0.870	0.870	0.870	53,300
2026-10-05	0.930	0.930	0.930	0.930	0.930	0
2026-10-02	0.930	0.930	0.930	0.930	0.930	500
2026-10-01	1.000	1.000	1.000	1.000	1.000	500
2026-09-30	0.950	0.990	0.950	0.950	0.950	9,500
2026-09-29	0.890	0.890	0.890	0.890	0.890	1,000
2026-09-28	0.880	0.960	0.880	0.960	0.960	2,000
2026-09-25	0.910	0.910	0.860	0.880	0.880	16,300
2026-09-24	0.930	0.930	0.930	0.930	0.930	0
2026-09-23	0.930	0.930	0.930	0.930	0.930	0
2026-09-22	0.910	0.960	0.910	0.930	0.930	3,100
2026-09-21	0.980	0.980	0.980	0.980	0.980	0
2026-09-18	0.980	0.980	0.980	0.980	0.980	0
2026-09-17	0.980	0.980	0.980	0.980	0.980	0
2026-09-16	0.940	0.980	0.940	0.980	0.980	16,400
2026-09-15	0.890	0.890	0.890	0.890	0.890	0
2026-09-14	0.890	0.890	0.890	0.890	0.890	0
2026-09-11	0.890	0.890	0.890	0.890	0.890	1,300
2026-09-10	0.900	0.960	0.900	0.960	0.960	4,800
2026-09-09	0.980	0.980	0.900	0.900	0.900	7,600
2026-09-08	0.900	0.990	0.890	0.890	0.890	14,600
2026-09-04	0.890	0.890	0.890	0.890	0.890	600
2026-09-03	0.890	0.890	0.890	0.890	0.890	0
2026-09-02	0.900	0.900	0.880	0.890	0.890	11,900
2026-09-01	0.970	1.010	0.920	0.920	0.920	78,100
2026-08-31	0.910	0.980	0.910	0.980	0.980	20,900
2026-08-28	0.950	0.950	0.950	0.950	0.950	25,800
2026-08-27	1.000	1.000	0.880	0.950	0.950	125,600
2026-08-26	1.030	1.100	1.030	1.100	1.100	40,300
2026-08-25	1.020	1.040	1.010	1.040	1.040	16,200
2026-08-24	1.200	1.210	0.970	0.980	0.980	39,000
2026-08-21	1.060	1.150	1.060	1.150	1.150	9,500
2026-08-20	1.050	1.090	1.000	1.090	1.090	143,100
2026-08-19	0.970	1.070	0.970	1.050	1.050	33,700
2026-08-18	0.990	1.050	0.990	1.030	1.030	17,600
2026-08-17	0.960	1.070	0.960	1.020	1.020	31,900
2026-08-14	0.960	0.960	0.940	0.940	0.940	10,400
2026-08-13	0.950	0.950	0.930	0.930	0.930	1,000
2026-08-12	0.960	0.960	0.960	0.960	0.960	0
2026-08-11	0.970	1.030	0.940	0.960	0.960	14,300
2026-08-10	1.070	1.070	1.000	1.000	1.000	600
2026-08-07	1.060	1.060	1.000	1.000	1.000	3,500
2026-08-06	0.990	0.990	0.980	0.980	0.980	4,200
2026-08-05	1.060	1.080	1.000	1.010	1.010	27,200
2026-08-04	1.000	1.070	0.970	1.070	1.070	59,200
2026-07-31	0.860	0.970	0.860	0.970	0.970	51,000
2026-07-30	0.860	0.860	0.860	0.860	0.860	1,100
2026-07-29	0.830	0.830	0.830	0.830	0.830	0
2026-07-28	0.850	0.850	0.830	0.830	0.830	15,000
2026-07-27	0.850	0.850	0.850	0.850	0.850	4,100
2026-07-24	0.850	0.850	0.850	0.850	0.850	267,200

Page 1 of 2 · 64 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.