BluMetric Environmental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.860	0.900	0.840	0.900	0.900	36,800
2024-11-19	0.780	0.800	0.730	0.800	0.800	23,200
2024-11-18	0.760	0.760	0.710	0.730	0.730	32,400
2024-11-15	0.770	0.800	0.760	0.760	0.760	63,500
2024-11-14	0.820	0.820	0.780	0.800	0.800	27,500
2024-11-13	0.800	0.810	0.800	0.810	0.810	35,100
2024-11-12	0.910	0.910	0.860	0.860	0.860	31,100
2024-11-11	0.920	0.920	0.920	0.920	0.920	11,400
2024-11-08	0.920	0.990	0.890	0.920	0.920	60,100
2024-11-07	0.960	0.960	0.880	0.920	0.920	38,900
2024-11-06	1.000	1.080	0.920	0.970	0.970	46,100
2024-11-05	0.960	1.000	0.950	0.950	0.950	63,100
2024-11-04	0.920	0.960	0.870	0.960	0.960	231,600
2024-11-01	0.870	0.920	0.850	0.920	0.920	127,700
2024-10-31	0.810	0.850	0.800	0.850	0.850	17,100
2024-10-30	0.800	0.830	0.800	0.830	0.830	35,000
2024-10-29	0.790	0.800	0.780	0.800	0.800	37,300
2024-10-28	0.770	0.780	0.770	0.780	0.780	4,700
2024-10-25	0.760	0.770	0.740	0.760	0.760	38,100
2024-10-24	0.750	0.780	0.750	0.780	0.780	17,500
2024-10-23	0.750	0.780	0.750	0.780	0.780	68,500
2024-10-22	0.740	0.780	0.720	0.780	0.780	60,900
2024-10-21	0.740	0.740	0.720	0.720	0.720	9,000
2024-10-18	0.750	0.750	0.750	0.750	0.750	20,600
2024-10-17	0.750	0.770	0.750	0.770	0.770	13,000
2024-10-16	0.720	0.750	0.720	0.750	0.750	136,000
2024-10-15	0.720	0.750	0.700	0.740	0.740	237,700
2024-10-11	0.700	0.700	0.700	0.700	0.700	30,500
2024-10-10	0.720	0.720	0.700	0.700	0.700	50,500
2024-10-09	0.700	0.710	0.700	0.710	0.710	7,000
2024-10-08	0.720	0.720	0.700	0.710	0.710	141,000
2024-10-07	0.720	0.720	0.690	0.710	0.710	113,300
2024-10-04	0.740	0.750	0.740	0.740	0.740	118,000
2024-10-03	0.740	0.740	0.740	0.740	0.740	54,500
2024-10-02	0.730	0.730	0.700	0.730	0.730	79,400
2024-10-01	0.740	0.740	0.740	0.740	0.740	1,800
2024-09-30	0.720	0.740	0.720	0.740	0.740	124,500
2024-09-27	0.700	0.710	0.680	0.700	0.700	154,700
2024-09-26	0.640	0.750	0.640	0.720	0.720	488,000
2024-09-25	0.650	0.650	0.600	0.600	0.600	199,600
2024-09-24	0.600	0.650	0.590	0.650	0.650	255,500
2024-09-23	0.590	0.590	0.590	0.590	0.590	0
2024-09-20	0.600	0.600	0.590	0.590	0.590	24,800
2024-09-19	0.600	0.610	0.600	0.610	0.610	18,000
2024-09-18	0.600	0.600	0.590	0.600	0.600	55,600
2024-09-17	0.600	0.600	0.600	0.600	0.600	500
2024-09-16	0.600	0.600	0.590	0.590	0.590	11,500
2024-09-13	0.610	0.610	0.590	0.600	0.600	14,300
2024-09-12	0.600	0.650	0.590	0.650	0.650	145,800
2024-09-11	0.540	0.540	0.540	0.540	0.540	0
2024-09-10	0.540	0.540	0.540	0.540	0.540	1,000
2024-09-09	0.550	0.550	0.550	0.550	0.550	500
2024-09-06	0.580	0.580	0.580	0.580	0.580	0
2024-09-05	0.600	0.600	0.580	0.580	0.580	48,000
2024-09-04	0.600	0.610	0.600	0.600	0.600	76,000
2024-09-03	0.560	0.600	0.550	0.600	0.600	27,700
2024-08-30	0.590	0.600	0.550	0.600	0.600	48,300
2024-08-29	0.510	0.540	0.500	0.540	0.540	56,700
2024-08-28	0.510	0.510	0.480	0.480	0.480	20,500
2024-08-27	0.500	0.500	0.500	0.500	0.500	99,500

← NewerPage 9 of 21 · 1,260 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.