BAY.V - Aston Bay Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 20200.07000.07000.07000.07000.070098,000
Feb. 20, 20200.07000.08500.07000.07000.0700397,900
Feb. 19, 20200.06500.07000.06500.07000.070011,000
Feb. 18, 20200.06500.06500.06000.06500.0650250,000
Feb. 14, 20200.06000.06500.06000.06500.0650106,000
Feb. 13, 20200.06500.06500.06500.06500.065033,000
Feb. 12, 20200.07000.07000.06500.06500.0650105,000
Feb. 11, 20200.07000.07000.06500.06500.065077,000
Feb. 10, 20200.06500.07000.06500.07000.0700136,333
Feb. 07, 20200.07000.07000.06500.06500.0650317,300
Feb. 06, 20200.07500.07500.07000.07500.0750165,000
Feb. 05, 20200.07000.07000.07000.07000.070032,000
Feb. 04, 20200.07000.07000.07000.07000.070065,000
Feb. 03, 20200.07000.07000.06500.07000.0700152,430
Jan. 31, 20200.07000.07000.07000.07000.070020,000
Jan. 30, 20200.07500.07500.07500.07500.075050,000
Jan. 29, 20200.07000.07000.07000.07000.070025,000
Jan. 28, 20200.07500.07500.07500.07500.075084,000
Jan. 27, 20200.07000.07000.07000.07000.0700185,000
Jan. 24, 20200.06500.07500.06500.07500.075077,000
Jan. 23, 20200.06500.07000.06500.07000.0700105,000
Jan. 22, 20200.07000.07000.07000.07000.0700120,000
Jan. 21, 20200.06500.07000.06500.06500.065078,000
Jan. 20, 20200.07000.07000.07000.07000.0700-
Jan. 17, 20200.07000.07000.07000.07000.0700184,000
Jan. 16, 20200.07000.07000.07000.07000.0700297,000
Jan. 15, 20200.07500.07500.07000.07000.070025,000
Jan. 14, 20200.06500.07500.06000.07000.0700351,000
Jan. 13, 20200.06500.06500.06500.06500.0650-
Jan. 10, 20200.06500.06500.06000.06500.0650170,000
Jan. 09, 20200.07000.07000.06000.06000.0600221,000
Jan. 08, 20200.07500.07500.07000.07000.0700244,500
Jan. 07, 20200.07500.07500.07500.07500.075030,000
Jan. 06, 20200.08500.08500.07500.08000.0800170,500
Jan. 03, 20200.07500.08000.07500.08000.080060,500
Jan. 02, 20200.08500.08500.07500.07500.075078,333
Dec. 31, 20190.07000.08500.07000.08500.0850641,828
Dec. 30, 20190.07000.08000.07000.07000.0700260,000
Dec. 27, 20190.07500.07500.07000.07500.0750143,000
Dec. 24, 20190.07500.07500.07500.07500.075018,400
Dec. 23, 20190.07500.07500.06000.07000.0700302,821
Dec. 20, 20190.07000.07500.07000.07000.0700119,000
Dec. 19, 20190.07500.08000.07000.07500.075077,000
Dec. 18, 20190.07500.07500.07000.07500.075046,000
Dec. 17, 20190.06500.07000.06500.07000.070043,178
Dec. 16, 20190.06500.07000.06500.07000.0700243,150
Dec. 13, 20190.06500.06500.06500.06500.0650105,000
Dec. 12, 20190.06000.06500.06000.06500.06508,000
Dec. 11, 20190.06000.06000.06000.06000.060025,000
Dec. 10, 20190.06000.06500.06000.06000.0600151,000
Dec. 09, 20190.06000.06500.06000.06000.0600125,400
Dec. 06, 20190.05500.06000.05500.06000.060039,000
Dec. 05, 20190.06000.06000.06000.06000.060037,000
Dec. 04, 20190.06000.06000.06000.06000.0600424,884
Dec. 03, 20190.05500.05500.05500.05500.0550100,100
Dec. 02, 20190.06000.06000.05500.05500.055034,600
Nov. 29, 20190.05500.05500.05500.05500.055091,000
Nov. 28, 20190.06000.06000.05500.05500.0550282,000
Nov. 27, 20190.05500.06000.05500.06000.0600154,600
Nov. 26, 20190.05000.05500.05000.05500.0550460,108
Nov. 25, 20190.05500.06000.05500.06000.0600142,000
Nov. 22, 20190.05500.06000.05500.06000.0600262,667
Nov. 21, 20190.06000.06000.06000.06000.06001,600
Nov. 20, 20190.06000.06000.05500.06000.0600183,000
Nov. 19, 20190.06000.06000.05500.05500.0550236,970
Nov. 18, 20190.06000.06000.06000.06000.0600556,000
Nov. 15, 20190.06000.06000.05000.06000.0600101,000
Nov. 14, 20190.05500.05500.05500.05500.0550283,000
Nov. 13, 20190.05500.06500.05500.06500.065043,591
Nov. 12, 20190.06000.06000.06000.06000.060046,000
Nov. 11, 20190.06000.06000.06000.06000.06003,000
Nov. 08, 20190.06500.06500.06000.06000.0600107,270
Nov. 07, 20190.06000.06500.06000.06500.0650159,000
Nov. 06, 20190.06000.06500.06000.06500.06502,500
Nov. 05, 20190.06000.06500.06000.06500.065075,000
Nov. 04, 20190.06000.06500.05500.06500.065032,470
Nov. 01, 20190.06000.06000.06000.06000.060050,000
Oct. 31, 20190.06000.06500.06000.06500.0650147,300
Oct. 30, 20190.06500.06500.06500.06500.065010,000
Oct. 29, 20190.06500.06500.06500.06500.065012,000
Oct. 28, 20190.06500.06500.06000.06000.0600300,000
Oct. 25, 20190.07000.07000.07000.07000.070035,000
Oct. 24, 20190.07000.07000.06500.07000.0700108,000
Oct. 23, 20190.06500.06500.06500.06500.0650131,475
Oct. 22, 20190.07000.07000.07000.07000.0700-
Oct. 21, 20190.07000.07000.06500.07000.070057,000
Oct. 18, 20190.07000.07000.07000.07000.070014,286
Oct. 17, 20190.07000.07000.06500.07000.070069,500
Oct. 16, 20190.07000.07000.07000.07000.070055,500
Oct. 15, 20190.07000.07500.07000.07000.070013,000
Oct. 11, 20190.07000.07000.07000.07000.070020,200
Oct. 10, 20190.07000.07500.07000.07000.070073,000
Oct. 09, 20190.07000.07500.07000.07500.0750150,000
Oct. 08, 20190.07000.07500.06500.07000.0700160,975
Oct. 07, 20190.06000.07000.06000.07000.070086,985
Oct. 04, 20190.06500.06500.06500.06500.065088,000
Oct. 03, 20190.06500.07000.06000.06500.0650145,500
Oct. 02, 20190.06500.07000.06000.07000.070055,000
Oct. 01, 20190.07000.07000.07000.07000.070045,000
Sep. 30, 20190.07500.07500.06500.07000.070031,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...