BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.640	0.640	0.640	0.640	0.640	0
2022-04-04	0.620	0.640	0.620	0.640	0.640	55,500
2022-04-01	0.600	0.600	0.600	0.600	0.600	9,400
2022-03-31	0.630	0.630	0.630	0.630	0.630	1,100
2022-03-30	0.630	0.630	0.630	0.630	0.630	0
2022-03-29	0.630	0.630	0.630	0.630	0.630	55,100
2022-03-28	0.600	0.600	0.600	0.600	0.600	6,300
2022-03-25	0.600	0.600	0.600	0.600	0.600	1,200
2022-03-24	0.600	0.600	0.600	0.600	0.600	0
2022-03-23	0.600	0.600	0.600	0.600	0.600	0
2022-03-22	0.600	0.600	0.600	0.600	0.600	0
2022-03-21	0.600	0.600	0.600	0.600	0.600	0
2022-03-18	0.600	0.600	0.600	0.600	0.600	2,500
2022-03-17	0.630	0.630	0.600	0.600	0.600	26,200
2022-03-16	0.630	0.630	0.630	0.630	0.630	1,600
2022-03-15	0.630	0.630	0.630	0.630	0.630	700
2022-03-14	0.650	0.650	0.650	0.650	0.650	800
2022-03-11	0.600	0.600	0.600	0.600	0.600	1,200
2022-03-10	0.590	0.650	0.590	0.650	0.650	11,100
2022-03-09	0.560	0.560	0.560	0.560	0.560	21,500
2022-03-08	0.540	0.550	0.540	0.550	0.550	21,700
2022-03-07	0.550	0.550	0.540	0.540	0.540	33,700
2022-03-04	0.590	0.590	0.550	0.560	0.560	13,500
2022-03-03	0.590	0.590	0.500	0.530	0.530	185,000
2022-03-02	0.600	0.600	0.590	0.590	0.590	26,200
2022-03-01	0.590	0.600	0.590	0.600	0.600	8,300
2022-02-28	0.610	0.610	0.600	0.600	0.600	9,500
2022-02-25	0.600	0.610	0.580	0.580	0.580	54,200
2022-02-24	0.610	0.610	0.600	0.610	0.610	4,500
2022-02-23	0.650	0.650	0.650	0.650	0.650	500
2022-02-22	0.650	0.650	0.650	0.650	0.650	600
2022-02-18	0.630	0.650	0.610	0.650	0.650	20,800
2022-02-17	0.650	0.650	0.630	0.630	0.630	13,000
2022-02-16	0.630	0.630	0.620	0.620	0.620	7,200
2022-02-15	0.650	0.660	0.650	0.650	0.650	25,000
2022-02-14	0.640	0.640	0.640	0.640	0.640	17,600
2022-02-11	0.630	0.700	0.630	0.690	0.690	15,700
2022-02-10	0.620	0.650	0.620	0.620	0.620	11,600
2022-02-09	0.640	0.650	0.640	0.650	0.650	19,400
2022-02-08	0.600	0.600	0.600	0.600	0.600	500
2022-02-07	0.610	0.650	0.600	0.600	0.600	56,000
2022-02-04	0.580	0.590	0.580	0.590	0.590	11,400
2022-02-03	0.580	0.580	0.570	0.570	0.570	54,500
2022-02-02	0.610	0.610	0.580	0.590	0.590	22,400
2022-02-01	0.620	0.620	0.590	0.590	0.590	18,700
2022-01-31	0.600	0.690	0.580	0.620	0.620	154,000
2022-01-28	0.560	0.560	0.560	0.560	0.560	1,900
2022-01-27	0.600	0.600	0.600	0.600	0.600	4,500
2022-01-26	0.590	0.590	0.590	0.590	0.590	0
2022-01-25	0.590	0.590	0.590	0.590	0.590	1,500
2022-01-24	0.570	0.570	0.540	0.570	0.570	32,100
2022-01-21	0.660	0.660	0.580	0.590	0.590	200,300
2022-01-20	0.680	0.680	0.680	0.680	0.680	300
2022-01-19	0.690	0.690	0.680	0.680	0.680	3,600
2022-01-18	0.710	0.710	0.710	0.710	0.710	0
2022-01-17	0.710	0.710	0.710	0.710	0.710	0
2022-01-14	0.660	0.720	0.660	0.710	0.710	7,500
2022-01-13	0.660	0.660	0.650	0.650	0.650	4,100
2022-01-12	0.720	0.720	0.660	0.660	0.660	30,000
2022-01-11	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 20 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.