BluEnergies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.370	2.450	2.270	2.400	2.400	83,500
2026-07-22	2.250	2.500	2.220	2.370	2.370	70,600
2026-07-21	2.100	2.250	2.100	2.250	2.250	48,500
2026-07-20	2.070	2.100	2.020	2.080	2.080	44,100
2026-07-17	2.150	2.150	2.020	2.050	2.050	56,300
2026-07-16	2.250	2.250	2.110	2.200	2.200	30,300
2026-07-15	2.100	2.330	2.100	2.250	2.250	71,900
2026-07-14	2.250	2.250	2.150	2.150	2.150	17,900
2026-07-13	2.400	2.400	2.110	2.150	2.150	26,100
2026-07-10	2.360	2.600	2.270	2.380	2.380	81,900
2026-07-09	2.260	2.470	2.200	2.400	2.400	51,200
2026-07-08	2.420	2.600	2.350	2.350	2.350	24,700
2026-07-07	2.310	2.420	2.310	2.420	2.420	14,400
2026-07-06	2.360	2.400	2.350	2.350	2.350	3,400
2026-07-03	2.420	2.420	2.370	2.370	2.370	6,000
2026-07-02	2.340	2.420	2.250	2.300	2.300	15,800
2026-06-30	2.210	2.360	2.200	2.360	2.360	17,200
2026-06-29	2.220	2.250	2.150	2.250	2.250	21,500
2026-06-26	2.140	2.280	2.140	2.240	2.240	16,800
2026-06-25	2.380	2.380	2.160	2.220	2.220	23,300
2026-06-24	2.500	2.530	2.300	2.320	2.320	25,900
2026-06-23	2.300	2.560	2.200	2.550	2.550	43,700
2026-06-22	2.500	2.500	2.120	2.310	2.310	106,400
2026-06-19	2.740	2.740	2.500	2.500	2.500	15,500
2026-06-18	2.860	2.860	2.620	2.700	2.700	88,900
2026-06-17	2.880	2.880	2.800	2.820	2.820	8,600
2026-06-16	2.900	2.910	2.820	2.820	2.820	16,900
2026-06-15	3.060	3.060	2.760	2.870	2.870	29,200
2026-06-12	2.820	3.090	2.790	3.090	3.090	75,400
2026-06-11	2.810	2.830	2.760	2.780	2.780	6,900
2026-06-10	2.740	2.850	2.740	2.800	2.800	33,900
2026-06-09	2.950	3.000	2.800	2.810	2.810	55,200
2026-06-08	3.000	3.000	2.950	3.000	3.000	64,200
2026-06-05	3.030	3.030	2.900	2.950	2.950	37,200
2026-06-04	3.250	3.250	2.950	3.000	3.000	58,900
2026-06-03	3.380	3.400	3.080	3.220	3.220	135,700
2026-06-02	2.990	3.290	2.900	3.290	3.290	142,600
2026-06-01	3.160	3.160	2.950	2.950	2.950	25,600
2026-05-29	3.180	3.290	3.100	3.160	3.160	52,700
2026-05-28	3.070	3.500	3.070	3.220	3.220	110,600
2026-05-27	2.800	3.100	2.800	3.070	3.070	133,900
2026-05-26	2.900	2.900	2.750	2.790	2.790	24,600
2026-05-25	3.000	3.000	2.880	2.880	2.880	12,500
2026-05-22	3.040	3.140	3.040	3.100	3.100	30,400
2026-05-21	2.930	2.980	2.900	2.980	2.980	7,000
2026-05-20	3.010	3.040	2.850	2.850	2.850	25,700
2026-05-19	3.100	3.100	3.010	3.010	3.010	8,600
2026-05-15	3.100	3.120	3.050	3.100	3.100	21,300
2026-05-14	3.130	3.150	3.010	3.050	3.050	11,600
2026-05-13	3.200	3.220	3.100	3.100	3.100	28,300
2026-05-12	3.340	3.340	3.000	3.200	3.200	39,400
2026-05-11	3.000	3.220	2.950	3.220	3.220	130,400
2026-05-08	2.740	3.000	2.730	3.000	3.000	55,400
2026-05-07	2.680	2.850	2.670	2.750	2.750	94,800
2026-05-06	2.650	2.680	2.650	2.650	2.650	21,200
2026-05-05	2.610	2.700	2.600	2.610	2.610	20,700
2026-05-04	2.690	2.740	2.610	2.610	2.610	17,400
2026-05-01	2.750	2.790	2.680	2.680	2.680	21,000
2026-04-30	2.760	2.760	2.720	2.750	2.750	16,800
2026-04-29	2.820	2.820	2.700	2.750	2.750	68,900

← NewerPage 2 of 7 · 381 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.