BBTV Holdings Inc. - BBTV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 11, 2024	0.37	0.37	0.37	0.37	0.37	11,001
January 10, 2024	0.37	0.37	0.37	0.37	0.37	44,595
January 09, 2024	0.37	0.37	0.37	0.37	0.37	0
January 08, 2024	0.37	0.37	0.37	0.37	0.37	2,800
January 05, 2024	0.37	0.37	0.37	0.37	0.37	0
January 04, 2024	0.37	0.37	0.37	0.37	0.37	0
January 03, 2024	0.37	0.37	0.37	0.37	0.37	1,200
January 02, 2024	0.37	0.37	0.37	0.37	0.37	400
December 29, 2023	0.37	0.37	0.37	0.37	0.37	2,500
December 28, 2023	0.37	0.37	0.37	0.37	0.37	7,600
December 27, 2023	0.37	0.37	0.37	0.37	0.37	6,400
December 22, 2023	0.37	0.37	0.37	0.37	0.37	12,200
December 21, 2023	0.37	0.37	0.37	0.38	0.37	4,900
December 20, 2023	0.37	0.37	0.37	0.37	0.37	16,600
December 19, 2023	0.37	0.37	0.37	0.37	0.37	36,000
December 18, 2023	0.37	0.37	0.37	0.37	0.37	19,400
December 15, 2023	0.37	0.37	0.37	0.37	0.37	57,100
December 14, 2023	0.35	0.36	0.36	0.36	0.35	61,500
December 13, 2023	0.36	0.36	0.36	0.36	0.36	400
December 12, 2023	0.35	0.36	0.36	0.36	0.35	10,500
December 11, 2023	0.36	0.36	0.36	0.36	0.35	124,500
December 08, 2023	0.36	0.36	0.36	0.36	0.36	7,600
December 07, 2023	0.36	0.36	0.36	0.36	0.36	5,500
December 06, 2023	0.36	0.36	0.36	0.36	0.36	10,000
December 05, 2023	0.36	0.36	0.36	0.36	0.36	7,500
December 04, 2023	0.36	0.36	0.36	0.36	0.36	0
December 01, 2023	0.36	0.36	0.36	0.36	0.36	11,000
November 30, 2023	0.36	0.36	0.36	0.36	0.35	55,600
November 29, 2023	0.36	0.37	0.37	0.37	0.36	52,700
November 28, 2023	0.36	0.36	0.36	0.36	0.36	7,000
November 27, 2023	0.36	0.36	0.36	0.36	0.36	5,300
November 24, 2023	0.36	0.36	0.36	0.36	0.36	5,500
November 23, 2023	0.36	0.36	0.36	0.36	0.36	600
November 22, 2023	0.37	0.37	0.37	0.37	0.37	500
November 21, 2023	0.36	0.36	0.36	0.36	0.36	2,500
November 20, 2023	0.36	0.36	0.36	0.37	0.36	13,500
November 17, 2023	0.36	0.36	0.36	0.36	0.36	39,800
November 16, 2023	0.36	0.36	0.36	0.37	0.36	3,100
November 15, 2023	0.36	0.36	0.36	0.37	0.36	74,100
November 14, 2023	0.36	0.36	0.36	0.37	0.35	332,800
November 13, 2023	0.37	0.37	0.37	0.37	0.37	800
November 10, 2023	0.37	0.37	0.37	0.37	0.37	38,500
November 09, 2023	0.36	0.36	0.36	0.37	0.36	12,300
November 08, 2023	0.37	0.37	0.37	0.37	0.36	6,000
November 07, 2023	0.36	0.37	0.37	0.37	0.36	22,000
November 06, 2023	0.36	0.36	0.36	0.36	0.36	1,000
November 03, 2023	0.36	0.36	0.36	0.36	0.36	15,000
November 02, 2023	0.36	0.36	0.36	0.37	0.36	37,100
November 01, 2023	0.36	0.36	0.36	0.37	0.36	102,400
October 31, 2023	0.36	0.36	0.36	0.36	0.36	600
October 30, 2023	0.36	0.36	0.36	0.36	0.36	4,300
October 27, 2023	0.36	0.36	0.36	0.36	0.36	9,400
October 26, 2023	0.37	0.37	0.37	0.37	0.37	0
October 25, 2023	0.36	0.37	0.37	0.37	0.36	10,900
October 24, 2023	0.36	0.36	0.36	0.37	0.36	56,400
October 23, 2023	0.36	0.37	0.37	0.37	0.36	34,700
October 20, 2023	0.36	0.36	0.36	0.36	0.36	55,200
October 19, 2023	0.36	0.36	0.36	0.36	0.35	36,600
October 18, 2023	0.33	0.37	0.37	0.37	0.33	440,400
October 17, 2023	0.26	0.24	0.24	0.26	0.23	20,800

BBTV Holdings Inc. (BBTV.TO) TSX