BAC.CN - BacTech Environmental Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20200.02000.02000.02000.02000.020030,000
Jul. 03, 20200.01500.02000.01500.02000.020026,200
Jul. 02, 20200.02000.02000.02000.02000.0200-
Jun. 30, 20200.02000.02000.02000.02000.020016,000
Jun. 29, 20200.02000.02000.02000.02000.020022,000
Jun. 26, 20200.02000.02000.02000.02000.0200174,000
Jun. 25, 20200.02000.02500.02000.02000.0200789,400
Jun. 24, 20200.02000.02500.02000.02500.025096,180
Jun. 23, 20200.02000.02000.02000.02000.020015,134
Jun. 22, 20200.02000.02000.02000.02000.0200-
Jun. 19, 20200.02000.02000.02000.02000.0200-
Jun. 18, 20200.02000.02000.02000.02000.020095,000
Jun. 17, 20200.02000.02000.02000.02000.020021,300
Jun. 16, 20200.02000.02000.02000.02000.0200160,000
Jun. 15, 20200.02000.02000.02000.02000.0200145,001
Jun. 12, 20200.02000.02000.02000.02000.0200101,090
Jun. 11, 20200.02000.02000.02000.02000.0200220,680
Jun. 10, 20200.02000.02000.02000.02000.020014,400
Jun. 09, 20200.02000.02000.01500.02000.020051,575
Jun. 08, 20200.02000.02000.02000.02000.0200-
Jun. 05, 20200.02500.02500.01500.02000.0200293,569
Jun. 04, 20200.02000.03000.01500.02500.02501,150,000
Jun. 03, 20200.01500.03000.01500.02000.02001,135,389
Jun. 02, 20200.01500.01500.01500.01500.0150-
Jun. 01, 20200.01500.01500.01500.01500.0150-
May 29, 20200.01500.01500.01500.01500.015040,000
May 28, 20200.01500.01500.01500.01500.0150-
May 27, 20200.01500.01500.01500.01500.0150-
May 26, 20200.01500.01500.01500.01500.0150-
May 25, 20200.01500.01500.01500.01500.0150-
May 22, 20200.01500.01500.01500.01500.0150-
May 21, 20200.01500.01500.01500.01500.01506,000
May 20, 20200.01000.01500.01000.01500.0150413,000
May 19, 20200.01500.01500.01500.01500.015010,500
May 15, 20200.01500.01500.01500.01500.01501,000
May 14, 20200.01500.01500.01500.01500.0150-
May 13, 20200.01500.01500.01500.01500.0150-
May 12, 20200.01500.01500.01500.01500.0150-
May 11, 20200.01500.01500.01500.01500.0150-
May 08, 20200.01500.01500.01500.01500.015023,576
May 07, 20200.02000.02000.02000.02000.0200-
May 06, 20200.02000.02000.02000.02000.0200-
May 05, 20200.01500.02000.01500.02000.020043,015
May 04, 20200.02000.02000.02000.02000.0200-
May 01, 20200.02000.02000.02000.02000.0200-
Apr. 30, 20200.02000.02000.02000.02000.0200-
Apr. 29, 20200.02000.02000.02000.02000.0200-
Apr. 28, 20200.01500.02000.01500.02000.020063,900
Apr. 27, 20200.02000.02000.02000.02000.0200-
Apr. 24, 20200.01500.02000.01500.02000.020077,078
Apr. 23, 20200.01500.01500.01500.01500.0150-
Apr. 22, 20200.01500.01500.01000.01500.015037,074
Apr. 21, 20200.01500.01500.01500.01500.0150200,000
Apr. 20, 20200.01500.01500.01500.01500.015016,000
Apr. 17, 20200.02000.02000.02000.02000.0200-
Apr. 16, 20200.02000.02000.01000.02000.020024,100
Apr. 15, 20200.02000.02000.02000.02000.0200-
Apr. 14, 20200.01000.02000.01000.02000.020014,460
Apr. 13, 20200.01000.02000.01000.02000.020011,500
Apr. 09, 20200.02000.02000.02000.02000.0200-
Apr. 08, 20200.02000.02000.02000.02000.02009,870
Apr. 07, 20200.01500.01500.01000.01000.010051,345
Apr. 06, 20200.01500.01500.01500.01500.0150-
Apr. 03, 20200.01500.01500.01500.01500.015050,150
Apr. 02, 20200.02000.02000.02000.02000.0200-
Apr. 01, 20200.02000.02000.02000.02000.02001,100
Mar. 31, 20200.01500.02000.01500.02000.020027,400
Mar. 30, 20200.02000.02000.02000.02000.0200-
Mar. 27, 20200.01500.02000.01500.02000.020060,000
Mar. 26, 20200.01500.01500.01500.01500.015050,000
Mar. 25, 20200.01500.01500.01500.01500.01501,004
Mar. 24, 20200.02000.02000.01000.02000.020014,404
Mar. 23, 20200.02000.02000.02000.02000.02002,920
Mar. 20, 20200.02000.02000.02000.02000.02001,500
Mar. 19, 20200.01500.01500.01500.01500.015016,000
Mar. 18, 20200.01500.01500.01500.01500.015026,595
Mar. 17, 20200.01500.01500.01500.01500.0150-
Mar. 16, 20200.01000.01500.01000.01500.015076,000
Mar. 13, 20200.01500.01500.01000.01500.015080,532
Mar. 12, 20200.01000.01000.01000.01000.0100-
Mar. 11, 20200.01000.01000.01000.01000.010064,000
Mar. 10, 20200.01500.01500.01500.01500.0150111,000
Mar. 09, 20200.02000.02000.02000.02000.0200-
Mar. 06, 20200.02000.02000.02000.02000.0200-
Mar. 05, 20200.02000.02000.02000.02000.0200-
Mar. 04, 20200.02000.02000.02000.02000.0200-
Mar. 03, 20200.02000.02000.02000.02000.0200-
Mar. 02, 20200.02000.02000.02000.02000.020040,514
Feb. 28, 20200.01500.01500.01500.01500.015015,000
Feb. 27, 20200.02000.02000.02000.02000.02003,280
Feb. 26, 20200.02000.02000.01500.02000.020041,000
Feb. 25, 20200.02000.02000.02000.02000.0200-
Feb. 24, 20200.02000.02000.02000.02000.020024,000
Feb. 21, 20200.02000.02000.02000.02000.0200-
Feb. 20, 20200.02000.02000.02000.02000.020030,000
Feb. 19, 20200.02000.02000.01500.01500.0150673,000
Feb. 18, 20200.01500.02000.01000.02000.0200100,833
Feb. 14, 20200.02000.02000.02000.02000.020030,000
Feb. 13, 20200.01500.01500.01500.01500.0150-
Feb. 12, 20200.01000.02000.01000.01500.0150413,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...