BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.350	1.400	1.350	1.370	1.370	96,100
2026-01-29	1.360	1.370	1.280	1.350	1.350	83,500
2026-01-28	1.310	1.390	1.280	1.350	1.350	150,600
2026-01-27	1.360	1.400	1.350	1.350	1.350	54,400
2026-01-26	1.420	1.420	1.320	1.360	1.360	425,700
2026-01-23	1.430	1.430	1.380	1.410	1.410	66,700
2026-01-22	1.480	1.480	1.420	1.420	1.420	19,900
2026-01-21	1.410	1.500	1.400	1.480	1.480	22,300
2026-01-20	1.500	1.500	1.400	1.410	1.410	60,000
2026-01-19	1.470	1.500	1.450	1.500	1.500	32,300
2026-01-16	1.500	1.500	1.470	1.490	1.490	8,900
2026-01-15	1.500	1.500	1.430	1.490	1.490	20,300
2026-01-14	1.490	1.510	1.400	1.510	1.510	32,900
2026-01-13	1.480	1.530	1.470	1.470	1.470	23,700
2026-01-12	1.520	1.520	1.480	1.500	1.500	10,900
2026-01-09	1.510	1.520	1.450	1.520	1.520	27,500
2026-01-08	1.570	1.570	1.470	1.490	1.490	14,400
2026-01-07	1.590	1.590	1.510	1.510	1.510	22,400
2026-01-06	1.590	1.590	1.560	1.560	1.560	55,100
2026-01-05	1.550	1.570	1.490	1.570	1.570	49,900
2026-01-02	1.510	1.560	1.510	1.560	1.560	24,900
2025-12-31	1.590	1.590	1.420	1.570	1.570	46,000
2025-12-30	1.420	1.580	1.410	1.580	1.580	313,200
2025-12-29	1.430	1.500	1.430	1.500	1.500	27,400
2025-12-24	1.440	1.440	1.440	1.440	1.440	24,300
2025-12-23	1.440	1.450	1.440	1.450	1.450	6,900
2025-12-22	1.400	1.500	1.350	1.420	1.420	168,600
2025-12-19	1.380	1.380	1.320	1.350	1.350	152,900
2025-12-18	1.410	1.410	1.350	1.350	1.350	26,400
2025-12-17	1.350	1.390	1.320	1.370	1.370	60,200
2025-12-16	1.400	1.400	1.350	1.350	1.350	82,400
2025-12-15	1.400	1.450	1.360	1.360	1.360	56,600
2025-12-12	1.320	1.460	1.320	1.400	1.400	199,600
2025-12-11	1.340	1.340	1.290	1.330	1.330	55,200
2025-12-10	1.330	1.330	1.300	1.320	1.320	53,600
2025-12-09	1.300	1.350	1.280	1.300	1.300	240,000
2025-12-08	1.290	1.300	1.270	1.300	1.300	22,700
2025-12-05	1.320	1.320	1.290	1.300	1.300	94,700
2025-12-04	1.300	1.300	1.300	1.300	1.300	17,400
2025-12-03	1.330	1.330	1.290	1.300	1.300	90,800
2025-12-02	1.300	1.350	1.250	1.350	1.350	114,100
2025-12-01	1.370	1.440	1.370	1.400	1.400	50,900
2025-11-28	1.360	1.490	1.320	1.350	1.350	36,100
2025-11-27	1.450	1.450	1.350	1.350	1.350	2,900
2025-11-26	1.330	1.460	1.330	1.450	1.450	7,300
2025-11-25	1.480	1.480	1.480	1.480	1.480	400
2025-11-24	1.340	1.420	1.340	1.370	1.370	8,000
2025-11-21	1.340	1.350	1.340	1.350	1.350	3,300
2025-11-20	1.320	1.350	1.290	1.350	1.350	46,300
2025-11-19	1.400	1.400	1.360	1.400	1.400	13,400
2025-11-18	1.460	1.460	1.360	1.420	1.420	21,200
2025-11-17	1.490	1.500	1.400	1.450	1.450	14,000
2025-11-14	1.500	1.510	1.430	1.430	1.430	87,700
2025-11-13	1.550	1.570	1.530	1.530	1.530	34,000
2025-11-12	1.600	1.600	1.550	1.580	1.580	18,000
2025-11-11	1.630	1.630	1.560	1.590	1.590	36,500
2025-11-10	1.600	1.610	1.590	1.600	1.600	62,700
2025-11-07	1.590	1.600	1.520	1.550	1.550	109,800
2025-11-06	1.580	1.600	1.550	1.600	1.600	32,700
2025-11-05	1.560	1.650	1.540	1.600	1.600	69,300

← NewerPage 4 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.