BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.950	0.980	0.950	0.980	0.980	32,900
2025-02-13	0.860	0.950	0.850	0.930	0.930	82,300
2025-02-12	0.850	0.860	0.850	0.860	0.860	13,700
2025-02-11	0.870	0.870	0.870	0.870	0.870	6,000
2025-02-10	0.880	0.880	0.860	0.860	0.860	7,600
2025-02-07	0.850	0.900	0.850	0.900	0.900	21,600
2025-02-06	0.900	0.900	0.890	0.890	0.890	22,900
2025-02-05	0.920	0.920	0.900	0.900	0.900	9,500
2025-02-04	0.900	0.910	0.900	0.910	0.910	9,500
2025-02-03	0.900	0.900	0.880	0.900	0.900	32,200
2025-01-31	0.930	0.930	0.930	0.930	0.930	11,200
2025-01-30	0.890	0.940	0.890	0.940	0.940	34,100
2025-01-29	0.920	0.940	0.880	0.910	0.910	77,700
2025-01-28	0.960	0.980	0.960	0.980	0.980	6,500
2025-01-27	1.000	1.000	0.950	0.960	0.960	38,100
2025-01-24	0.990	1.040	0.980	1.000	1.000	71,700
2025-01-23	1.000	1.005	1.000	1.000	1.000	12,400
2025-01-22	1.030	1.030	1.000	1.000	1.000	24,000
2025-01-21	1.070	1.070	1.040	1.040	1.040	33,300
2025-01-20	1.050	1.070	1.010	1.070	1.070	142,300
2025-01-17	1.080	1.100	1.070	1.080	1.080	20,800
2025-01-16	1.110	1.110	1.050	1.090	1.090	75,800
2025-01-15	1.000	1.130	1.000	1.120	1.120	236,900
2025-01-14	0.920	1.000	0.920	1.000	1.000	94,100
2025-01-13	0.920	0.920	0.920	0.920	0.920	10,400
2025-01-10	0.900	0.910	0.900	0.910	0.910	16,700
2025-01-09	0.860	0.860	0.860	0.860	0.860	0
2025-01-08	0.920	0.920	0.860	0.860	0.860	78,100
2025-01-07	0.900	0.910	0.900	0.910	0.910	21,700
2025-01-06	0.880	0.910	0.880	0.910	0.910	22,000
2025-01-03	0.900	0.900	0.870	0.870	0.870	10,100
2025-01-02	0.890	0.910	0.890	0.910	0.910	59,500
2024-12-31	0.870	0.870	0.860	0.870	0.870	15,500
2024-12-30	0.860	0.860	0.810	0.830	0.830	20,900
2024-12-27	0.810	0.870	0.810	0.860	0.860	28,900
2024-12-24	0.830	0.830	0.830	0.830	0.830	1,200
2024-12-23	0.830	0.830	0.830	0.830	0.830	3,900
2024-12-20	0.810	0.810	0.810	0.810	0.810	4,000
2024-12-19	0.810	0.820	0.810	0.820	0.820	12,300
2024-12-18	0.850	0.850	0.800	0.800	0.800	19,100
2024-12-17	0.860	0.900	0.860	0.870	0.870	39,000
2024-12-16	0.800	0.820	0.790	0.820	0.820	43,000
2024-12-13	0.810	0.810	0.780	0.780	0.780	25,900
2024-12-12	0.800	0.800	0.800	0.800	0.800	0
2024-12-11	0.820	0.840	0.800	0.800	0.800	22,100
2024-12-10	0.830	0.830	0.820	0.820	0.820	48,500
2024-12-09	0.830	0.850	0.830	0.830	0.830	4,000
2024-12-06	0.830	0.830	0.820	0.820	0.820	4,000
2024-12-05	0.830	0.830	0.830	0.830	0.830	3,600
2024-12-04	0.840	0.860	0.830	0.830	0.830	11,300
2024-12-03	0.870	0.870	0.850	0.850	0.850	41,500
2024-12-02	0.890	0.900	0.870	0.880	0.880	10,500
2024-11-29	0.860	0.860	0.860	0.860	0.860	1,500
2024-11-28	0.880	0.880	0.860	0.860	0.860	4,900
2024-11-27	0.820	0.920	0.820	0.920	0.920	20,100
2024-11-26	0.890	0.890	0.820	0.840	0.840	5,200
2024-11-25	0.840	0.850	0.820	0.850	0.850	14,900
2024-11-22	0.860	0.870	0.860	0.860	0.860	7,500
2024-11-21	0.900	0.900	0.860	0.870	0.870	9,700
2024-11-20	0.860	0.900	0.840	0.900	0.900	36,800

← NewerPage 8 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.