BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.950	0.950	0.940	0.940	0.940	93,000
2026-04-27	0.970	0.970	0.940	0.950	0.950	9,757
2026-04-24	0.940	0.940	0.930	0.930	0.930	4,500
2026-04-23	0.930	0.930	0.920	0.920	0.920	17,100
2026-04-22	0.940	0.940	0.920	0.940	0.940	3,500
2026-04-21	0.970	0.970	0.920	0.930	0.930	27,700
2026-04-20	0.940	1.000	0.940	0.960	0.960	40,700
2026-04-17	0.910	0.990	0.910	0.990	0.990	112,900
2026-04-16	0.940	0.940	0.910	0.910	0.910	7,500
2026-04-15	0.920	0.920	0.880	0.880	0.880	176,000
2026-04-14	0.900	0.910	0.890	0.910	0.910	163,000
2026-04-13	0.900	0.920	0.900	0.910	0.910	245,100
2026-04-10	0.940	0.980	0.900	0.900	0.900	162,400
2026-04-09	0.900	0.950	0.900	0.930	0.930	6,800
2026-04-08	0.960	0.960	0.900	0.900	0.900	225,800
2026-04-07	0.890	0.900	0.870	0.870	0.870	80,800
2026-04-06	0.990	0.990	0.880	0.880	0.880	88,400
2026-04-02	0.920	0.980	0.920	0.950	0.950	46,600
2026-04-01	1.000	1.000	0.950	0.970	0.970	31,300
2026-03-31	0.900	0.990	0.900	0.990	0.990	27,600
2026-03-30	0.950	0.970	0.910	0.910	0.910	8,900
2026-03-27	1.000	1.000	0.860	0.950	0.950	371,900
2026-03-26	1.000	1.000	1.000	1.000	1.000	5,000
2026-03-25	1.000	1.000	0.960	0.990	0.990	26,000
2026-03-24	0.990	1.000	0.990	1.000	1.000	81,400
2026-03-23	0.960	0.960	0.940	0.950	0.950	14,900
2026-03-20	0.960	0.990	0.960	0.990	0.990	8,700
2026-03-19	0.930	1.030	0.880	0.950	0.950	84,000
2026-03-18	1.010	1.050	0.980	1.050	1.050	112,800
2026-03-17	1.010	1.050	0.990	1.050	1.050	67,800
2026-03-16	1.090	1.090	1.000	1.025	1.025	100,400
2026-03-13	1.020	1.050	1.010	1.050	1.050	74,943
2026-03-12	1.120	1.120	1.010	1.010	1.010	59,000
2026-03-11	1.080	1.100	1.050	1.050	1.050	479,500
2026-03-10	1.040	1.150	1.040	1.130	1.130	19,522
2026-03-09	1.040	1.050	0.990	1.020	1.020	59,676
2026-03-06	1.000	1.030	0.980	1.010	1.010	86,300
2026-03-05	1.040	1.050	0.980	1.000	1.000	247,700
2026-03-04	1.040	1.090	1.000	1.020	1.020	77,500
2026-03-03	1.160	1.160	1.000	1.000	1.000	177,200
2026-03-02	1.200	1.200	1.150	1.160	1.160	205,200
2026-02-27	1.250	1.250	1.150	1.220	1.220	318,900
2026-02-26	1.310	1.330	1.200	1.220	1.220	655,200
2026-02-25	1.380	1.415	1.360	1.360	1.360	43,400
2026-02-24	1.460	1.460	1.370	1.370	1.370	44,000
2026-02-23	1.470	1.470	1.360	1.420	1.420	11,400
2026-02-20	1.480	1.480	1.380	1.400	1.400	20,800
2026-02-19	1.470	1.470	1.390	1.390	1.390	48,800
2026-02-18	1.320	1.460	1.320	1.460	1.460	72,000
2026-02-17	1.460	1.460	1.330	1.360	1.360	9,800
2026-02-13	1.300	1.440	1.300	1.400	1.400	13,600
2026-02-12	1.350	1.360	1.320	1.350	1.350	14,800
2026-02-11	1.420	1.420	1.360	1.380	1.380	29,000
2026-02-10	1.300	1.410	1.300	1.360	1.360	48,400
2026-02-09	1.290	1.310	1.290	1.300	1.300	31,000
2026-02-06	1.290	1.330	1.290	1.300	1.300	41,200
2026-02-05	1.370	1.370	1.280	1.280	1.280	142,700
2026-02-04	1.390	1.390	1.310	1.340	1.340	32,100
2026-02-03	1.410	1.440	1.300	1.360	1.360	35,400
2026-02-02	1.430	1.430	1.340	1.400	1.400	43,400

← NewerPage 3 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.