BBTV

BBTV Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BBTV Holdings Inc BBTV Toronto Common Stock Subordinate Voting Shares
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.97 09:42:50
Open Price Low Price High Price Close Price Prev Close
8.00 7.97 8.00 7.97
more quote information »

BBTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.788.207.547.8256,4670.192.44%
1 Month8.408.407.547.8552,322-0.43-5.12%
3 Months10.3610.967.508.8260,155-2.39-23.07%
6 Months12.0015.297.5011.0084,530-4.03-33.58%
1 Year16.0016.007.5011.8099,578-8.03-50.19%
3 Years16.0016.007.5011.8099,578-8.03-50.19%
5 Years16.0016.007.5011.8099,578-8.03-50.19%

BBTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 7.97 0.03 0.38% 7.99 8.00 7.87 21,635
Jun 17 2021 7.94 0.04 0.51% 8.00 8.20 7.87 45,403
Jun 16 2021 7.90 0.28 3.67% 7.64 8.09 7.64 91,330
Jun 15 2021 7.62 -0.08 -1.04% 7.76 7.76 7.54 22,180
Jun 14 2021 7.70 -0.07 -0.9% 7.78 7.86 7.60 101,789
Jun 11 2021 7.77 -0.02 -0.26% 7.80 7.85 7.75 30,956
Jun 10 2021 7.79 0.11 1.43% 7.79 7.80 7.73 19,980
Jun 09 2021 7.68 -0.05 -0.65% 7.84 7.84 7.68 38,499
Jun 08 2021 7.73 -0.14 -1.78% 7.90 7.90 7.71 65,402
Jun 07 2021 7.87 0.01 0.13% 7.86 7.93 7.81 48,147
Jun 04 2021 7.86 -0.03 -0.38% 7.87 7.91 7.85 15,924
Jun 03 2021 7.89 -0.06 -0.75% 7.75 8.01 7.75 44,948
Jun 02 2021 7.95 -0.04 -0.5% 7.99 8.00 7.84 165,108
Jun 01 2021 7.99 0.09 1.14% 7.90 7.99 7.83 27,587
May 31 2021 7.90 -0.01 -0.13% 7.94 7.99 7.75 21,842
May 28 2021 7.91 0.11 1.41% 7.81 7.97 7.75 64,964
May 27 2021 7.80 -0.20 -2.5% 8.00 8.34 7.70 110,566
May 26 2021 8.00 0.04 0.5% 8.17 8.17 7.95 22,519
May 25 2021 7.96 -0.37 -4.44% 8.40 8.40 7.81 35,342
May 21 2021 8.33 0.33 4.13% 8.10 8.36 8.05 42,727
See More Historical Prices »


Your Recent History
TSX
BBTV
BBTV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.