Canada Markets closed

Aston Bay Holdings Ltd. (BAY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 01:25PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.06500.06500.06500.06500.06505,182
Jan. 13, 20220.06500.06500.06000.06500.065036,000
Jan. 12, 20220.07000.07000.06500.06500.065017,000
Jan. 11, 20220.06500.06500.06500.06500.065098,000
Jan. 10, 20220.07500.07500.07000.07000.0700105,400
Jan. 07, 20220.07000.08000.07000.07500.0750162,416
Jan. 06, 20220.07000.07000.06500.07000.070058,000
Jan. 05, 20220.06500.07000.06500.07000.070069,000
Jan. 04, 20220.06000.06500.06000.06000.060069,267
Dec. 31, 20210.06000.06000.06000.06000.060010,000
Dec. 30, 20210.06000.06000.06000.06000.060023,150
Dec. 29, 20210.06000.06000.05500.06000.0600126,527
Dec. 24, 20210.06000.06000.06000.06000.060037,000
Dec. 23, 20210.06000.06000.06000.06000.060030,000
Dec. 22, 20210.06000.06000.06000.06000.0600200,000
Dec. 21, 20210.06500.06500.06000.06000.0600397,564
Dec. 20, 20210.06500.07000.06500.06500.0650128,000
Dec. 17, 20210.06500.07500.06000.07000.0700309,000
Dec. 16, 20210.06500.07000.06000.06000.0600116,250
Dec. 15, 20210.07000.07000.06500.07000.070059,100
Dec. 14, 20210.06000.07000.06000.07000.0700206,000
Dec. 13, 20210.06000.06500.06000.06500.0650113,650
Dec. 10, 20210.06500.06500.06000.06000.060077,833
Dec. 09, 20210.06500.06500.06000.06000.060037,000
Dec. 08, 20210.06000.06500.06000.06500.0650266,761
Dec. 07, 20210.06000.06000.06000.06000.060036,500
Dec. 06, 20210.06000.06000.05500.05500.0550103,400
Dec. 03, 20210.06500.06500.06000.06000.060051,000
Dec. 02, 20210.06500.06500.06000.06000.060053,000
Dec. 01, 20210.06500.06500.06500.06500.0650112,903
Nov. 30, 20210.05500.06500.05500.06500.0650721,609
Nov. 29, 20210.05500.06000.05500.06000.0600112,325
Nov. 26, 20210.06000.06000.05500.06000.0600332,056
Nov. 25, 20210.06000.06000.05500.05500.0550280,000
Nov. 24, 20210.06000.06500.06000.06000.0600647,750
Nov. 23, 20210.06000.06500.06000.06000.0600186,797
Nov. 22, 20210.06500.06500.06000.06000.0600504,288
Nov. 19, 20210.06500.07000.06500.06500.0650819,300
Nov. 18, 20210.08000.08500.06000.06000.06002,168,276
Nov. 17, 20210.07000.08000.06500.08000.08001,902,250
Nov. 16, 20210.05500.07000.05500.07000.07001,610,627
Nov. 15, 20210.05000.06000.05000.05500.05501,207,000
Nov. 12, 20210.05000.05500.04500.05000.05001,518,500
Nov. 11, 20210.04000.04500.04000.04500.0450541,750
Nov. 10, 20210.03500.04000.03500.03500.0350162,000
Nov. 09, 20210.04000.04000.03500.04000.0400149,250
Nov. 08, 20210.03500.04500.03500.04500.0450163,400
Nov. 05, 20210.04000.04000.04000.04000.0400276,000
Nov. 04, 20210.04500.04500.04000.04000.040039,805
Nov. 03, 20210.04000.04000.04000.04000.040032,000
Nov. 02, 20210.04000.04000.04000.04000.040020,705
Nov. 01, 20210.04000.04000.04000.04000.0400-
Oct. 29, 20210.04000.04000.04000.04000.0400-
Oct. 28, 20210.04000.04000.04000.04000.0400-
Oct. 27, 20210.04500.04500.04000.04000.040040,000
Oct. 26, 20210.04500.04500.04500.04500.04502,486
Oct. 25, 20210.04500.04500.04500.04500.04507,000
Oct. 22, 20210.04500.04500.04500.04500.0450103,111
Oct. 21, 20210.04500.04500.04500.04500.045082,000
Oct. 20, 20210.04500.04500.04500.04500.045010,000
Oct. 19, 20210.04500.04500.04500.04500.0450203,990
Oct. 18, 20210.05000.05000.05000.05000.0500100,000
Oct. 15, 20210.05000.05000.05000.05000.050014,000
Oct. 14, 20210.04500.04500.04500.04500.045082,000
Oct. 13, 20210.04500.04500.04500.04500.045041,364
Oct. 12, 20210.05000.05000.04000.04500.0450142,090
Oct. 08, 20210.04500.05000.04500.05000.0500160,000
Oct. 07, 20210.04500.04500.04500.04500.045069,000
Oct. 06, 20210.04000.04500.04000.04500.0450291,000
Oct. 05, 20210.04000.04000.04000.04000.040075,000
Oct. 04, 20210.04000.04000.04000.04000.040011,000
Oct. 01, 20210.04500.04500.04000.04000.0400434,314
Sep. 30, 20210.04000.04000.04000.04000.040036,000
Sep. 29, 20210.04000.04500.04000.04500.045032,000
Sep. 28, 20210.04000.04500.04000.04500.045061,000
Sep. 27, 20210.04500.04500.04500.04500.0450-
Sep. 24, 20210.04000.04500.04000.04500.0450319,000
Sep. 23, 20210.04000.04000.04000.04000.040010,000
Sep. 22, 20210.04500.04500.04500.04500.045097,000
Sep. 21, 20210.04500.04500.04000.04000.040054,109
Sep. 20, 20210.04000.04500.04000.04500.0450821,900
Sep. 17, 20210.04000.04000.04000.04000.04004,000
Sep. 16, 20210.04000.04000.04000.04000.040050,000
Sep. 15, 20210.04500.04500.04500.04500.045064,000
Sep. 14, 20210.04000.04500.04000.04500.045069,081
Sep. 13, 20210.04500.04500.04000.04000.040020,000
Sep. 10, 20210.04500.04500.04500.04500.0450-
Sep. 09, 20210.04500.04500.04500.04500.045045,112
Sep. 08, 20210.04500.04500.04000.04500.0450425,000
Sep. 07, 20210.05000.05000.05000.05000.0500-
Sep. 03, 20210.04000.05000.04000.05000.0500193,003
Sep. 02, 20210.04500.04500.04500.04500.04501,000
Sep. 01, 20210.04500.04500.04500.04500.0450-
Aug. 31, 20210.04500.04500.04500.04500.0450-
Aug. 30, 20210.04000.04500.04000.04500.0450135,000
Aug. 27, 20210.05000.05000.04500.04500.045023,000
Aug. 26, 20210.05000.05000.05000.05000.050019,000
Aug. 25, 20210.04500.04500.04500.04500.045028,990
Aug. 24, 20210.04000.04500.04000.04500.0450450,500
Aug. 23, 20210.04000.04000.04000.04000.04006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...