BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.410	1.440	1.400	1.440	1.440	29,600
2025-05-12	1.450	1.500	1.400	1.400	1.400	33,100
2025-05-09	1.430	1.460	1.430	1.430	1.430	22,600
2025-05-08	1.430	1.430	1.400	1.400	1.400	23,900
2025-05-07	1.430	1.430	1.380	1.430	1.430	74,200
2025-05-06	1.420	1.450	1.360	1.450	1.450	179,200
2025-05-05	1.290	1.490	1.290	1.440	1.440	286,900
2025-05-02	1.270	1.290	1.250	1.290	1.290	31,000
2025-05-01	1.230	1.280	1.210	1.270	1.270	37,100
2025-04-30	1.250	1.280	1.220	1.230	1.230	30,600
2025-04-29	1.220	1.280	1.220	1.280	1.280	101,600
2025-04-28	1.230	1.260	1.230	1.240	1.240	92,200
2025-04-25	1.240	1.240	1.200	1.230	1.230	30,700
2025-04-24	1.180	1.240	1.180	1.210	1.210	54,400
2025-04-23	1.190	1.190	1.160	1.160	1.160	5,700
2025-04-22	1.190	1.210	1.150	1.150	1.150	7,700
2025-04-21	1.210	1.210	1.140	1.190	1.190	25,100
2025-04-17	1.180	1.210	1.130	1.210	1.210	34,600
2025-04-16	1.160	1.180	1.160	1.180	1.180	11,300
2025-04-15	1.170	1.170	1.160	1.160	1.160	10,000
2025-04-14	1.170	1.170	1.140	1.170	1.170	18,100
2025-04-11	1.130	1.140	1.100	1.140	1.140	5,700
2025-04-10	1.140	1.150	1.085	1.090	1.090	12,400
2025-04-09	1.120	1.120	1.040	1.090	1.090	11,100
2025-04-08	1.050	1.070	1.015	1.070	1.070	113,200
2025-04-07	1.050	1.050	0.900	1.005	1.005	154,200
2025-04-04	1.020	1.040	0.950	1.000	1.000	97,100
2025-04-03	1.170	1.170	1.050	1.080	1.080	43,300
2025-04-02	1.170	1.180	1.150	1.170	1.170	19,700
2025-04-01	1.190	1.190	1.160	1.160	1.160	50,800
2025-03-31	1.170	1.190	1.100	1.170	1.170	46,500
2025-03-28	1.240	1.240	1.160	1.180	1.180	88,500
2025-03-27	1.190	1.240	1.190	1.240	1.240	59,900
2025-03-26	1.210	1.240	1.200	1.240	1.240	109,500
2025-03-25	1.180	1.240	1.160	1.200	1.200	582,800
2025-03-24	1.180	1.190	1.150	1.170	1.170	113,400
2025-03-21	1.070	1.190	1.070	1.170	1.170	625,600
2025-03-20	1.050	1.070	1.030	1.060	1.060	42,100
2025-03-19	1.070	1.080	1.060	1.060	1.060	187,300
2025-03-18	1.050	1.080	1.050	1.070	1.070	241,200
2025-03-17	1.040	1.050	1.000	1.000	1.000	94,600
2025-03-14	1.020	1.040	1.020	1.040	1.040	31,600
2025-03-13	1.060	1.060	1.040	1.050	1.050	66,200
2025-03-12	0.970	1.070	0.970	1.060	1.060	48,300
2025-03-11	1.060	1.060	1.000	1.000	1.000	41,200
2025-03-10	1.060	1.080	1.050	1.080	1.080	122,500
2025-03-07	1.050	1.080	1.010	1.080	1.080	40,700
2025-03-06	1.030	1.060	1.030	1.060	1.060	22,200
2025-03-05	1.070	1.070	1.000	1.000	1.000	103,200
2025-03-04	1.000	1.080	1.000	1.070	1.070	230,600
2025-03-03	0.990	1.100	0.980	1.000	1.000	261,800
2025-02-28	0.920	0.980	0.920	0.970	0.970	21,500
2025-02-27	1.000	1.000	0.920	0.920	0.920	37,200
2025-02-26	0.980	0.980	0.970	0.970	0.970	14,300
2025-02-25	1.010	1.010	0.950	0.970	0.970	36,900
2025-02-24	0.950	1.060	0.950	1.060	1.060	113,500
2025-02-21	0.960	0.970	0.960	0.970	0.970	42,000
2025-02-20	1.000	1.000	0.970	0.970	0.970	31,200
2025-02-19	1.000	1.000	0.990	0.990	0.990	21,300
2025-02-18	0.990	1.000	0.950	1.000	1.000	46,100

← NewerPage 7 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.