BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.450	0.450	0.450	0.450	0.450	400
2023-03-20	0.450	0.450	0.450	0.450	0.450	0
2023-03-17	0.450	0.450	0.450	0.450	0.450	1,500
2023-03-16	0.430	0.430	0.430	0.430	0.430	6,900
2023-03-15	0.445	0.450	0.445	0.445	0.445	17,100
2023-03-14	0.450	0.450	0.450	0.450	0.450	0
2023-03-13	0.445	0.450	0.445	0.450	0.450	15,000
2023-03-10	0.460	0.460	0.460	0.460	0.460	0
2023-03-09	0.420	0.460	0.420	0.460	0.460	43,800
2023-03-08	0.400	0.405	0.400	0.400	0.400	10,000
2023-03-07	0.410	0.410	0.410	0.410	0.410	10,000
2023-03-06	0.420	0.420	0.420	0.420	0.420	0
2023-03-03	0.395	0.420	0.395	0.420	0.420	8,500
2023-03-02	0.440	0.440	0.400	0.400	0.400	15,000
2023-03-01	0.400	0.410	0.400	0.410	0.410	253,500
2023-02-28	0.400	0.400	0.400	0.400	0.400	500
2023-02-27	0.390	0.390	0.390	0.390	0.390	10,000
2023-02-24	0.390	0.390	0.390	0.390	0.390	10,000
2023-02-23	0.390	0.400	0.390	0.390	0.390	6,600
2023-02-22	0.395	0.400	0.395	0.400	0.400	26,300
2023-02-21	0.400	0.400	0.390	0.390	0.390	9,100
2023-02-17	0.400	0.400	0.400	0.400	0.400	500
2023-02-16	0.390	0.390	0.390	0.390	0.390	20,000
2023-02-15	0.390	0.390	0.390	0.390	0.390	1,000
2023-02-14	0.400	0.400	0.400	0.400	0.400	500
2023-02-13	0.390	0.395	0.390	0.395	0.395	5,500
2023-02-10	0.400	0.400	0.390	0.390	0.390	13,000
2023-02-09	0.400	0.400	0.400	0.400	0.400	21,000
2023-02-08	0.380	0.380	0.380	0.380	0.380	0
2023-02-07	0.400	0.400	0.380	0.380	0.380	26,700
2023-02-06	0.400	0.410	0.400	0.410	0.410	5,500
2023-02-03	0.400	0.400	0.400	0.400	0.400	0
2023-02-02	0.400	0.400	0.400	0.400	0.400	0
2023-02-01	0.400	0.400	0.400	0.400	0.400	6,900
2023-01-31	0.410	0.410	0.410	0.410	0.410	0
2023-01-30	0.410	0.410	0.410	0.410	0.410	2,800
2023-01-27	0.425	0.425	0.385	0.390	0.390	124,400
2023-01-26	0.450	0.450	0.450	0.450	0.450	0
2023-01-25	0.450	0.450	0.450	0.450	0.450	1,500
2023-01-24	0.440	0.460	0.440	0.460	0.460	17,000
2023-01-23	0.440	0.440	0.440	0.440	0.440	8,700
2023-01-20	0.420	0.420	0.420	0.420	0.420	0
2023-01-19	0.420	0.420	0.420	0.420	0.420	500
2023-01-18	0.420	0.420	0.420	0.420	0.420	15,200
2023-01-17	0.430	0.530	0.430	0.510	0.510	120,600
2023-01-16	0.415	0.435	0.415	0.435	0.435	11,700
2023-01-13	0.410	0.410	0.410	0.410	0.410	1,200
2023-01-12	0.395	0.400	0.395	0.400	0.400	27,500
2023-01-11	0.385	0.390	0.380	0.390	0.390	10,200
2023-01-10	0.370	0.370	0.370	0.370	0.370	0
2023-01-09	0.370	0.370	0.370	0.370	0.370	0
2023-01-06	0.370	0.370	0.370	0.370	0.370	0
2023-01-05	0.370	0.370	0.370	0.370	0.370	0
2023-01-04	0.370	0.370	0.370	0.370	0.370	500
2023-01-03	0.380	0.380	0.380	0.380	0.380	500
2022-12-30	0.390	0.390	0.380	0.380	0.380	10,100
2022-12-29	0.370	0.370	0.370	0.370	0.370	6,100
2022-12-28	0.395	0.395	0.395	0.395	0.395	4,700
2022-12-23	0.380	0.380	0.380	0.380	0.380	1,000
2022-12-22	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 16 of 21 · 1,255 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.