BluEnergies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 9,500 |
| 2026-01-29 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 4,000 |
| 2026-01-28 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 138,900 |
| 2026-01-27 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 16,200 |
| 2026-01-26 | 1.590 | 1.590 | 1.510 | 1.590 | 1.590 | 65,600 |
| 2026-01-23 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 30,500 |
| 2026-01-22 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 21,800 |
| 2026-01-21 | 1.530 | 1.610 | 1.510 | 1.610 | 1.610 | 83,700 |
| 2026-01-20 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 46,600 |
| 2026-01-19 | 1.470 | 1.550 | 1.470 | 1.520 | 1.520 | 41,901 |
| 2026-01-16 | 1.470 | 1.550 | 1.400 | 1.500 | 1.500 | 40,601 |
| 2026-01-15 | 1.400 | 1.600 | 1.400 | 1.500 | 1.500 | 111,000 |
| 2026-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 349 |
| 2026-01-13 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 18,659 |
| 2026-01-12 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 2,630 |
| 2026-01-09 | 1.200 | 1.340 | 1.200 | 1.340 | 1.340 | 20,735 |
| 2026-01-08 | 1.180 | 1.300 | 1.170 | 1.220 | 1.220 | 21,538 |
| 2026-01-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-01-06 | 1.200 | 1.330 | 1.000 | 1.000 | 1.000 | 102,890 |
| 2026-01-05 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 5,100 |
| 2026-01-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-12-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-12-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 124 |
| 2025-12-29 | 1.350 | 1.400 | 1.100 | 1.250 | 1.250 | 110,200 |
| 2025-12-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 741 |
| 2025-12-23 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 6,956 |
| 2025-12-22 | 1.390 | 1.550 | 1.300 | 1.300 | 1.300 | 25,844 |
| 2025-12-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-12-18 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 9,490 |
| 2025-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 7,096 |
| 2025-12-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-12-12 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 15,748 |
| 2025-12-11 | 1.120 | 1.120 | 1.000 | 1.110 | 1.110 | 4,784 |
| 2025-12-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,900 |
| 2025-12-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-08 | 1.190 | 1.190 | 1.000 | 1.000 | 1.000 | 17,693 |
| 2025-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-04 | 0.990 | 1.050 | 0.990 | 1.000 | 1.000 | 14,202 |
| 2025-12-03 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 14,825 |
| 2025-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,650 |
| 2025-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,180 |
| 2025-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2025-11-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,050 |
| 2025-11-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-20 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 4,050 |
| 2025-11-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5,000 |
| 2025-11-18 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 29,500 |
| 2025-11-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-11-14 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 16,000 |
| 2025-11-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5,000 |
| 2025-11-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-11-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-11-10 | 0.870 | 0.970 | 0.860 | 0.970 | 0.970 | 4,000 |
| 2025-11-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 175 |
| 2025-11-06 | 0.900 | 1.050 | 0.870 | 1.050 | 1.050 | 51,900 |
| 2025-11-05 | 1.090 | 1.090 | 0.910 | 0.970 | 0.970 | 2,530 |
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.