BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.350	0.350	0.350	0.350	0.350	0
2022-09-26	0.350	0.350	0.350	0.350	0.350	0
2022-09-23	0.350	0.350	0.350	0.350	0.350	2,200
2022-09-22	0.350	0.350	0.350	0.350	0.350	2,100
2022-09-21	0.350	0.350	0.350	0.350	0.350	22,000
2022-09-20	0.320	0.335	0.320	0.335	0.335	18,400
2022-09-19	0.320	0.320	0.320	0.320	0.320	1,100
2022-09-16	0.315	0.315	0.310	0.310	0.310	7,300
2022-09-15	0.315	0.315	0.315	0.315	0.315	0
2022-09-14	0.330	0.330	0.315	0.315	0.315	7,500
2022-09-13	0.320	0.320	0.320	0.320	0.320	0
2022-09-12	0.320	0.320	0.320	0.320	0.320	4,000
2022-09-09	0.350	0.350	0.310	0.310	0.310	93,700
2022-09-08	0.360	0.360	0.360	0.360	0.360	2,500
2022-09-07	0.360	0.360	0.360	0.360	0.360	11,000
2022-09-06	0.370	0.370	0.370	0.370	0.370	3,200
2022-09-02	0.350	0.350	0.350	0.350	0.350	200
2022-09-01	0.350	0.350	0.350	0.350	0.350	10,000
2022-08-31	0.350	0.350	0.350	0.350	0.350	600
2022-08-30	0.350	0.350	0.350	0.350	0.350	4,000
2022-08-29	0.350	0.350	0.350	0.350	0.350	800
2022-08-26	0.355	0.355	0.355	0.355	0.355	0
2022-08-25	0.355	0.355	0.355	0.355	0.355	300
2022-08-24	0.355	0.355	0.355	0.355	0.355	0
2022-08-23	0.355	0.355	0.355	0.355	0.355	600
2022-08-22	0.340	0.340	0.340	0.340	0.340	15,000
2022-08-19	0.355	0.355	0.355	0.355	0.355	16,000
2022-08-18	0.375	0.375	0.375	0.375	0.375	1,000
2022-08-17	0.355	0.355	0.355	0.355	0.355	300
2022-08-16	0.355	0.355	0.355	0.355	0.355	1,000
2022-08-15	0.350	0.350	0.350	0.350	0.350	0
2022-08-12	0.345	0.350	0.345	0.350	0.350	4,500
2022-08-11	0.350	0.350	0.350	0.350	0.350	8,400
2022-08-10	0.350	0.350	0.350	0.350	0.350	0
2022-08-09	0.350	0.350	0.350	0.350	0.350	8,200
2022-08-08	0.340	0.340	0.340	0.340	0.340	10,000
2022-08-05	0.340	0.340	0.340	0.340	0.340	500
2022-08-04	0.350	0.350	0.350	0.350	0.350	1,700
2022-08-03	0.325	0.325	0.325	0.325	0.325	1,600
2022-08-02	0.345	0.345	0.330	0.330	0.330	4,100
2022-07-29	0.325	0.325	0.325	0.325	0.325	25,500
2022-07-28	0.325	0.325	0.320	0.320	0.320	5,300
2022-07-27	0.350	0.350	0.300	0.325	0.325	96,600
2022-07-26	0.370	0.370	0.360	0.370	0.370	14,600
2022-07-25	0.360	0.360	0.360	0.360	0.360	0
2022-07-22	0.360	0.360	0.360	0.360	0.360	100
2022-07-21	0.360	0.360	0.360	0.360	0.360	1,500
2022-07-20	0.350	0.350	0.350	0.350	0.350	2,000
2022-07-19	0.340	0.340	0.340	0.340	0.340	0
2022-07-18	0.340	0.340	0.340	0.340	0.340	4,500
2022-07-15	0.320	0.320	0.320	0.320	0.320	0
2022-07-14	0.320	0.320	0.320	0.320	0.320	10,000
2022-07-13	0.320	0.320	0.320	0.320	0.320	2,000
2022-07-12	0.315	0.320	0.315	0.320	0.320	12,500
2022-07-11	0.320	0.320	0.320	0.320	0.320	20,000
2022-07-08	0.320	0.320	0.320	0.320	0.320	0
2022-07-07	0.320	0.320	0.320	0.320	0.320	0
2022-07-06	0.320	0.320	0.320	0.320	0.320	3,000
2022-07-05	0.330	0.330	0.330	0.330	0.330	10,600
2022-07-04	0.330	0.330	0.330	0.330	0.330	5,200

← NewerPage 18 of 21 · 1,260 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.