BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.500	1.555	1.500	1.555	1.555	5,900
2025-11-03	1.520	1.560	1.520	1.540	1.540	94,600
2025-10-31	1.540	1.570	1.500	1.500	1.500	58,300
2025-10-30	1.550	1.550	1.500	1.540	1.540	53,200
2025-10-29	1.550	1.550	1.450	1.530	1.530	44,300
2025-10-28	1.600	1.600	1.480	1.500	1.500	19,200
2025-10-27	1.450	1.550	1.400	1.490	1.490	109,100
2025-10-24	1.440	1.440	1.360	1.390	1.390	8,200
2025-10-23	1.440	1.480	1.400	1.420	1.420	36,500
2025-10-22	1.310	1.420	1.300	1.420	1.420	71,200
2025-10-21	1.280	1.310	1.210	1.310	1.310	54,900
2025-10-20	1.230	1.270	1.190	1.270	1.270	43,600
2025-10-17	1.270	1.270	1.220	1.230	1.230	20,300
2025-10-16	1.250	1.290	1.190	1.230	1.230	94,000
2025-10-15	1.260	1.290	1.250	1.260	1.260	47,000
2025-10-14	1.220	1.300	1.220	1.290	1.290	43,100
2025-10-10	1.280	1.290	1.210	1.290	1.290	64,300
2025-10-09	1.310	1.340	1.260	1.270	1.270	50,600
2025-10-08	1.370	1.380	1.310	1.320	1.320	26,400
2025-10-07	1.420	1.500	1.320	1.340	1.340	52,600
2025-10-06	1.350	1.420	1.350	1.420	1.420	73,000
2025-10-03	1.350	1.400	1.330	1.350	1.350	77,400
2025-10-02	1.320	1.350	1.260	1.350	1.350	39,400
2025-10-01	1.300	1.320	1.260	1.270	1.270	37,100
2025-09-30	1.240	1.330	1.240	1.300	1.300	89,600
2025-09-29	1.205	1.250	1.200	1.240	1.240	95,000
2025-09-26	1.250	1.250	1.170	1.210	1.210	118,700
2025-09-25	1.260	1.260	1.220	1.230	1.230	30,000
2025-09-24	1.280	1.280	1.210	1.220	1.220	99,000
2025-09-23	1.280	1.280	1.250	1.260	1.260	63,000
2025-09-22	1.300	1.340	1.250	1.270	1.270	38,700
2025-09-19	1.310	1.310	1.300	1.300	1.300	12,800
2025-09-18	1.300	1.330	1.290	1.330	1.330	39,900
2025-09-17	1.330	1.330	1.300	1.300	1.300	80,000
2025-09-16	1.350	1.360	1.310	1.350	1.350	68,200
2025-09-15	1.360	1.370	1.340	1.350	1.350	55,500
2025-09-12	1.360	1.360	1.300	1.360	1.360	10,900
2025-09-11	1.270	1.360	1.270	1.360	1.360	40,700
2025-09-10	1.280	1.330	1.270	1.290	1.290	44,400
2025-09-09	1.340	1.360	1.260	1.270	1.270	51,700
2025-09-08	1.360	1.410	1.350	1.350	1.350	77,600
2025-09-05	1.400	1.410	1.320	1.380	1.380	150,900
2025-09-04	1.250	1.420	1.250	1.380	1.380	68,800
2025-09-03	1.240	1.290	1.240	1.270	1.270	30,200
2025-09-02	1.240	1.300	1.180	1.230	1.230	51,700
2025-08-29	1.200	1.325	1.170	1.250	1.250	135,600
2025-08-28	1.130	1.200	1.020	1.190	1.190	201,900
2025-08-27	1.200	1.200	1.100	1.180	1.180	71,700
2025-08-26	1.200	1.260	1.200	1.200	1.200	10,400
2025-08-25	1.230	1.250	1.220	1.240	1.240	34,400
2025-08-22	1.230	1.250	1.210	1.240	1.240	70,000
2025-08-21	1.180	1.240	1.180	1.200	1.200	21,300
2025-08-20	1.350	1.350	1.230	1.240	1.240	175,400
2025-08-19	1.410	1.410	1.340	1.360	1.360	26,800
2025-08-18	1.340	1.370	1.340	1.340	1.340	9,700
2025-08-15	1.350	1.430	1.340	1.350	1.350	35,000
2025-08-14	1.310	1.310	1.250	1.290	1.290	67,400
2025-08-13	1.370	1.380	1.350	1.350	1.350	56,400
2025-08-12	1.330	1.420	1.320	1.370	1.370	98,100
2025-08-11	1.290	1.330	1.260	1.310	1.310	63,900

← NewerPage 5 of 21 · 1,259 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.