BluEnergies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.000	4.000	3.500	3.750	3.750	57,597
2026-10-15	4.000	4.500	3.550	4.500	4.500	69,225
2026-10-14	4.000	4.500	3.500	4.000	4.000	4,260
2026-10-13	4.000	4.500	3.500	4.000	4.000	5,495
2026-10-12	4.000	4.500	3.550	4.000	4.000	16,766
2026-10-09	2.500	2.500	2.470	2.490	2.490	23,545
2026-10-08	2.520	2.560	2.470	2.470	2.470	35,550
2026-10-07	2.640	2.640	2.500	2.520	2.520	45,699
2026-10-06	4.250	4.500	3.500	3.750	3.750	32,409
2026-10-05	4.250	4.500	4.000	4.250	4.250	657
2026-10-02	2.300	2.330	2.280	2.330	2.330	100,182
2026-10-01	2.330	2.330	2.280	2.300	2.300	22,163
2026-09-30	2.320	2.350	2.280	2.330	2.330	25,342
2026-09-29	2.380	2.380	2.310	2.310	2.310	15,510
2026-09-28	2.330	2.400	2.320	2.360	2.360	28,611
2026-09-25	2.380	2.410	2.310	2.330	2.330	33,572
2026-09-24	2.400	2.450	2.350	2.360	2.360	51,025
2026-09-23	2.590	2.590	2.300	2.400	2.400	117,492
2026-09-22	2.560	2.650	2.450	2.500	2.500	324,817
2026-09-21	2.310	2.730	2.280	2.560	2.560	240,235
2026-09-18	2.250	2.420	2.250	2.360	2.360	127,096
2026-09-17	4.250	4.500	4.000	4.250	4.250	2,427
2026-09-16	4.250	4.300	4.000	4.250	4.250	532
2026-09-15	4.250	4.370	4.000	4.250	4.250	38,271
2026-09-14	4.250	4.500	4.000	4.250	4.250	47,018
2026-09-11	4.250	4.390	4.040	4.250	4.250	19,507
2026-09-10	2.200	2.250	2.200	2.250	2.250	7,295
2026-09-09	2.220	2.250	2.200	2.250	2.250	16,324
2026-09-08	5.250	5.500	4.500	4.750	4.750	288,332
2026-09-07	5.250	5.500	5.000	5.250	5.250	19,492
2026-09-04	2.230	2.300	2.220	2.300	2.300	24,205
2026-09-03	2.200	2.250	2.200	2.250	2.250	5,909
2026-09-02	5.250	5.400	5.000	5.250	5.250	3,194
2026-09-01	5.250	5.500	5.000	5.250	5.250	233,759
2026-08-31	2.200	2.250	2.160	2.160	2.160	22,900
2026-08-28	2.200	2.200	2.160	2.160	2.160	11,600
2026-08-27	2.200	2.200	2.160	2.200	2.200	33,000
2026-08-26	2.250	2.280	2.200	2.200	2.200	9,800
2026-08-25	2.250	2.290	2.210	2.280	2.280	24,500
2026-08-24	2.330	2.330	2.250	2.280	2.280	22,700
2026-08-21	2.210	2.350	2.200	2.270	2.270	46,900
2026-08-20	2.270	2.300	2.170	2.170	2.170	20,300
2026-08-19	2.290	2.360	2.290	2.300	2.300	37,500
2026-08-18	2.180	2.300	2.100	2.230	2.230	55,000
2026-08-17	2.230	2.230	2.120	2.140	2.140	13,600
2026-08-14	2.160	2.230	2.150	2.230	2.230	14,000
2026-08-13	2.240	2.240	2.150	2.170	2.170	24,100
2026-08-12	2.180	2.250	2.180	2.250	2.250	23,500
2026-08-11	2.250	2.260	2.150	2.170	2.170	11,300
2026-08-10	2.100	2.300	2.100	2.300	2.300	41,500
2026-08-07	2.070	2.100	2.050	2.100	2.100	10,500
2026-08-06	2.200	2.200	2.050	2.090	2.090	31,000
2026-08-05	2.210	2.270	2.190	2.200	2.200	5,200
2026-08-04	2.150	2.350	2.150	2.240	2.240	36,100
2026-07-31	2.150	2.170	2.100	2.140	2.140	138,000
2026-07-30	2.100	2.180	2.100	2.150	2.150	8,300
2026-07-29	2.240	2.240	2.080	2.080	2.080	6,600
2026-07-28	2.110	2.140	2.100	2.100	2.100	6,400
2026-07-27	2.160	2.180	2.110	2.120	2.120	19,400
2026-07-24	2.410	2.410	2.200	2.200	2.200	37,800

Page 1 of 3 · 127 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.