Aston Bay Holdings Ltd. (BAY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

0.0000

(0.00%)

At close: 01:25PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	5,182
Jan. 13, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	36,000
Jan. 12, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	17,000
Jan. 11, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	98,000
Jan. 10, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	105,400
Jan. 07, 2022	0.0700	0.0800	0.0700	0.0750	0.0750	162,416
Jan. 06, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	58,000
Jan. 05, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	69,000
Jan. 04, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	69,267
Dec. 31, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Dec. 30, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	23,150
Dec. 29, 2021	0.0600	0.0600	0.0550	0.0600	0.0600	126,527
Dec. 24, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	37,000
Dec. 23, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Dec. 22, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	200,000
Dec. 21, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	397,564
Dec. 20, 2021	0.0650	0.0700	0.0650	0.0650	0.0650	128,000
Dec. 17, 2021	0.0650	0.0750	0.0600	0.0700	0.0700	309,000
Dec. 16, 2021	0.0650	0.0700	0.0600	0.0600	0.0600	116,250
Dec. 15, 2021	0.0700	0.0700	0.0650	0.0700	0.0700	59,100
Dec. 14, 2021	0.0600	0.0700	0.0600	0.0700	0.0700	206,000
Dec. 13, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	113,650
Dec. 10, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	77,833
Dec. 09, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	37,000
Dec. 08, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	266,761
Dec. 07, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	36,500
Dec. 06, 2021	0.0600	0.0600	0.0550	0.0550	0.0550	103,400
Dec. 03, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	51,000
Dec. 02, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	53,000
Dec. 01, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	112,903
Nov. 30, 2021	0.0550	0.0650	0.0550	0.0650	0.0650	721,609
Nov. 29, 2021	0.0550	0.0600	0.0550	0.0600	0.0600	112,325
Nov. 26, 2021	0.0600	0.0600	0.0550	0.0600	0.0600	332,056
Nov. 25, 2021	0.0600	0.0600	0.0550	0.0550	0.0550	280,000
Nov. 24, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	647,750
Nov. 23, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	186,797
Nov. 22, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	504,288
Nov. 19, 2021	0.0650	0.0700	0.0650	0.0650	0.0650	819,300
Nov. 18, 2021	0.0800	0.0850	0.0600	0.0600	0.0600	2,168,276
Nov. 17, 2021	0.0700	0.0800	0.0650	0.0800	0.0800	1,902,250
Nov. 16, 2021	0.0550	0.0700	0.0550	0.0700	0.0700	1,610,627
Nov. 15, 2021	0.0500	0.0600	0.0500	0.0550	0.0550	1,207,000
Nov. 12, 2021	0.0500	0.0550	0.0450	0.0500	0.0500	1,518,500
Nov. 11, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	541,750
Nov. 10, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	162,000
Nov. 09, 2021	0.0400	0.0400	0.0350	0.0400	0.0400	149,250
Nov. 08, 2021	0.0350	0.0450	0.0350	0.0450	0.0450	163,400
Nov. 05, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	276,000
Nov. 04, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	39,805
Nov. 03, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Nov. 02, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	20,705
Nov. 01, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct. 29, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct. 28, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct. 27, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	40,000
Oct. 26, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	2,486
Oct. 25, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Oct. 22, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	103,111
Oct. 21, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	82,000
Oct. 20, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct. 19, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	203,990
Oct. 18, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Oct. 15, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Oct. 14, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	82,000
Oct. 13, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	41,364
Oct. 12, 2021	0.0500	0.0500	0.0400	0.0450	0.0450	142,090
Oct. 08, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	160,000
Oct. 07, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	69,000
Oct. 06, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	291,000
Oct. 05, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Oct. 04, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct. 01, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	434,314
Sep. 30, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Sep. 29, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	32,000
Sep. 28, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	61,000
Sep. 27, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep. 24, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	319,000
Sep. 23, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sep. 22, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	97,000
Sep. 21, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	54,109
Sep. 20, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	821,900
Sep. 17, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep. 16, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Sep. 15, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	64,000
Sep. 14, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	69,081
Sep. 13, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	20,000
Sep. 10, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep. 09, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	45,112
Sep. 08, 2021	0.0450	0.0450	0.0400	0.0450	0.0450	425,000
Sep. 07, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep. 03, 2021	0.0400	0.0500	0.0400	0.0500	0.0500	193,003
Sep. 02, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Sep. 01, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 31, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 30, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	135,000
Aug. 27, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	23,000
Aug. 26, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Aug. 25, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	28,990
Aug. 24, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	450,500
Aug. 23, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,357.56+64.56(+0.30%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7969-0.0025(-0.3092%)

CRUDE OIL84.27+2.15(+2.57%)

BTC-CAD53,913.09-1,182.03(-2.15%)

Aston Bay Holdings Ltd. (BAY.V)

S&P/TSX
21,357.56
+64.56(+0.30%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7969
-0.0025(-0.3092%)

CRUDE OIL
84.27
+2.15(+2.57%)

BTC-CAD
53,913.09
-1,182.03(-2.15%)