BAY.V - Aston Bay Holdings Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 27, 20190.07000.07500.06500.07000.0700387,992
Sep. 26, 20190.06500.07000.06000.06500.0650272,500
Sep. 25, 20190.06000.06000.06000.06000.0600-
Sep. 24, 20190.06000.06000.06000.06000.0600130,000
Sep. 23, 20190.06000.06500.06000.06000.0600141,000
Sep. 20, 20190.06000.06000.05500.05500.055072,000
Sep. 19, 20190.06500.06500.06000.06000.0600126,000
Sep. 18, 20190.06000.06000.06000.06000.0600405,500
Sep. 17, 20190.06000.06000.06000.06000.060068,000
Sep. 16, 20190.06000.06500.06000.06500.0650286,154
Sep. 13, 20190.06000.06000.06000.06000.060037,500
Sep. 12, 20190.06000.06000.06000.06000.06001,000
Sep. 11, 20190.06000.06000.06000.06000.060094,000
Sep. 10, 20190.06000.06000.05500.05500.055056,376
Sep. 09, 20190.06000.06000.06000.06000.0600133,000
Sep. 06, 20190.05500.06500.05500.06500.0650580,100
Sep. 05, 20190.05000.05500.05000.05500.055061,000
Sep. 04, 20190.05500.05500.05500.05500.0550200,000
Sep. 03, 20190.05500.06000.05000.05500.0550467,000
Aug. 30, 20190.05500.05500.05500.05500.0550198,000
Aug. 29, 20190.05500.05500.05500.05500.0550323,581
Aug. 28, 20190.05500.06000.05500.06000.0600113,000
Aug. 27, 20190.06000.06000.06000.06000.0600114,000
Aug. 26, 20190.05500.06000.05500.06000.0600415,000
Aug. 23, 20190.06000.06000.06000.06000.0600140,000
Aug. 22, 20190.06000.06500.05500.06000.060097,333
Aug. 21, 20190.06500.06500.06000.06500.0650336,376
Aug. 20, 20190.06500.06500.06000.06000.060020,600
Aug. 19, 20190.05500.06000.05500.06000.0600607,100
Aug. 16, 20190.05500.05500.05000.05000.0500730,000
Aug. 15, 20190.05000.05500.05000.05000.0500567,000
Aug. 14, 20190.06000.06000.05500.05500.0550257,141
Aug. 13, 20190.05500.06000.05500.05500.0550176,000
Aug. 12, 20190.05500.06000.05500.06000.060022,500
Aug. 09, 20190.06000.06000.05500.06000.0600145,000
Aug. 08, 20190.05500.05500.05500.05500.055088,625
Aug. 07, 20190.06000.06000.06000.06000.060021,000
Aug. 06, 20190.05500.05500.05500.05500.0550132,873
Aug. 02, 20190.05750.06000.05500.06000.060021,500
Aug. 01, 20190.05750.06000.05750.06000.06005,000
Jul. 31, 20190.05500.05500.05500.05500.05503,000
Jul. 30, 20190.06000.06000.06000.06000.0600-
Jul. 29, 20190.06000.06000.05500.06000.060053,000
Jul. 26, 2019------
Jul. 25, 20190.06000.06000.05500.05500.0550232,000
Jul. 24, 20190.06000.06000.05500.06000.0600174,000
Jul. 23, 20190.06000.06000.05500.06000.0600170,000
Jul. 22, 20190.06000.06000.06000.06000.060016,305
Jul. 19, 20190.05500.05500.05500.05500.0550171,000
Jul. 18, 20190.06000.06000.05500.05500.0550102,735
Jul. 17, 20190.06000.06000.05500.05500.0550152,811
Jul. 16, 20190.05500.06000.05500.06000.0600191,600
Jul. 15, 20190.05500.05500.05500.05500.055023,024
Jul. 12, 20190.06000.06000.05500.05500.055018,000
Jul. 11, 20190.06000.06000.05750.06000.060086,000
Jul. 10, 20190.06500.06500.06000.06000.0600186,500
Jul. 09, 20190.06000.06500.06000.06000.0600213,650
Jul. 08, 20190.06500.06500.06000.06500.0650235,192
Jul. 05, 20190.06000.06500.05500.06500.06501,061,000
Jul. 04, 20190.06000.06000.06000.06000.060076,000
Jul. 03, 20190.06500.07000.06000.06500.0650447,000
Jul. 02, 20190.07500.08000.07000.07500.0750441,800
Jun. 28, 20190.06500.08000.06500.07500.0750806,130
Jun. 27, 20190.05000.06500.05000.06500.06501,972,586
Jun. 26, 20190.05500.05500.05500.05500.05509,873
Jun. 25, 20190.05500.06000.05000.05500.0550549,457
Jun. 24, 20190.06000.06000.05500.05500.0550165,084
Jun. 21, 20190.05500.06000.05500.06000.0600160,000
Jun. 20, 20190.05500.06000.05000.06000.0600590,000
Jun. 19, 20190.05000.05000.05000.05000.0500228,750
Jun. 18, 20190.05500.05500.05500.05500.0550-
Jun. 17, 20190.05000.05500.05000.05500.055022,000
Jun. 14, 20190.05000.05500.05000.05000.050081,000
Jun. 13, 20190.05500.05500.05000.05500.0550288,200
Jun. 12, 20190.05500.05500.05000.05500.0550731,792
Jun. 11, 20190.06000.06000.05000.06000.0600827,411
Jun. 10, 20190.06000.06000.06000.06000.0600145,000
Jun. 07, 20190.06000.06500.06000.06500.0650616,000
Jun. 06, 20190.06500.06500.06000.06000.0600973,569
Jun. 05, 20190.08000.08000.06000.06000.06002,856,761
Jun. 04, 2019------
Jun. 03, 20190.10000.10500.09500.10500.1050359,700
May 31, 20190.10000.10500.09000.10500.1050895,301
May 30, 20190.08500.10500.08500.10000.10002,694,092
May 29, 20190.09000.09000.08000.08500.08501,783,711
May 28, 20190.09500.09500.08000.09000.0900934,000
May 27, 20190.08500.09500.08500.09000.0900883,231
May 24, 20190.08500.08500.07500.08500.0850322,750
May 23, 20190.08000.09000.08000.09000.0900447,000
May 22, 20190.08500.09000.08000.09000.0900511,562
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...