BluEnergies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.740	2.810	2.690	2.800	2.800	62,500
2026-04-27	2.810	2.850	2.600	2.730	2.730	68,800
2026-04-24	2.390	2.820	2.390	2.820	2.820	301,400
2026-04-23	2.390	2.390	2.350	2.360	2.360	37,600
2026-04-22	2.380	2.380	2.350	2.380	2.380	12,700
2026-04-21	2.400	2.400	2.360	2.390	2.390	23,100
2026-04-20	2.400	2.460	2.330	2.400	2.400	50,500
2026-04-17	2.300	2.400	2.300	2.300	2.300	29,100
2026-04-16	2.440	2.440	2.220	2.240	2.240	61,600
2026-04-15	2.040	2.490	2.000	2.430	2.430	102,500
2026-04-14	2.040	2.040	2.000	2.000	2.000	95,000
2026-04-13	2.000	2.000	1.980	1.990	1.990	6,000
2026-04-10	1.980	2.000	1.970	2.000	2.000	5,100
2026-04-09	2.000	2.020	1.990	1.990	1.990	5,400
2026-04-08	2.020	2.020	1.970	2.000	2.000	44,100
2026-04-07	2.050	2.050	2.000	2.000	2.000	1,600
2026-04-06	2.100	2.100	2.050	2.050	2.050	7,400
2026-04-02	2.000	2.020	2.000	2.000	2.000	20,400
2026-04-01	2.040	2.050	2.000	2.030	2.030	4,400
2026-03-31	1.930	2.100	1.930	1.990	1.990	26,700
2026-03-30	2.100	2.200	1.830	1.950	1.950	97,200
2026-03-27	2.050	2.100	2.050	2.100	2.100	36,900
2026-03-26	2.000	2.120	2.000	2.050	2.050	121,800
2026-03-25	1.780	2.080	1.780	2.030	2.030	105,900
2026-03-24	1.700	1.750	1.700	1.750	1.750	190,500
2026-03-23	1.720	1.720	1.680	1.680	1.680	30,700
2026-03-20	1.650	1.785	1.650	1.770	1.770	38,000
2026-03-19	1.600	1.690	1.600	1.630	1.630	30,500
2026-03-18	1.650	1.650	1.540	1.600	1.600	17,500
2026-03-17	1.640	1.650	1.640	1.640	1.640	14,100
2026-03-16	1.570	1.640	1.520	1.640	1.640	18,200
2026-03-13	1.500	1.520	1.500	1.520	1.520	138,333
2026-03-12	1.500	1.500	1.480	1.480	1.480	2,451
2026-03-11	1.480	1.500	1.480	1.500	1.500	1,900
2026-03-10	1.550	1.550	1.470	1.470	1.470	70,300
2026-03-09	1.560	1.560	1.520	1.520	1.520	57,501
2026-03-06	1.600	1.600	1.550	1.550	1.550	56,300
2026-03-05	1.570	1.590	1.550	1.590	1.590	22,500
2026-03-04	1.500	1.580	1.500	1.580	1.580	41,000
2026-03-03	1.550	1.550	1.550	1.550	1.550	3,200
2026-03-02	1.590	1.590	1.550	1.550	1.550	4,200
2026-02-27	1.500	1.550	1.500	1.550	1.550	51,600
2026-02-26	1.530	1.590	1.530	1.590	1.590	35,500
2026-02-25	1.530	1.530	1.520	1.520	1.520	11,800
2026-02-24	1.510	1.510	1.500	1.500	1.500	6,700
2026-02-23	1.560	1.560	1.500	1.500	1.500	5,500
2026-02-20	1.500	1.500	1.500	1.500	1.500	1,500
2026-02-19	1.520	1.520	1.500	1.500	1.500	134,400
2026-02-18	1.560	1.560	1.530	1.530	1.530	4,100
2026-02-17	1.550	1.550	1.540	1.540	1.540	1,200
2026-02-13	1.600	1.600	1.550	1.550	1.550	21,000
2026-02-12	1.560	1.560	1.540	1.550	1.550	4,400
2026-02-11	1.550	1.560	1.550	1.550	1.550	14,400
2026-02-10	1.650	1.650	1.620	1.630	1.630	17,900
2026-02-09	1.700	1.700	1.670	1.670	1.670	14,300
2026-02-06	1.680	1.700	1.670	1.700	1.700	31,900
2026-02-05	1.650	1.670	1.650	1.670	1.670	4,200
2026-02-04	1.650	1.650	1.650	1.650	1.650	8,600
2026-02-03	1.700	1.700	1.610	1.630	1.630	26,100
2026-02-02	1.650	1.700	1.650	1.700	1.700	13,900

← NewerPage 3 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.