Canada markets close in 5 hours 6 minutes

Bee Vectoring Technologies International Inc. (BEE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.01500.01500.01500.01500.01501,600
Jun 14, 20240.01500.01500.01500.01500.0150-
Jun 13, 20240.01500.01500.01500.01500.0150108,000
Jun 12, 20240.01500.01500.01500.01500.0150536,000
Jun 11, 20240.01500.01500.01500.01500.0150-
Jun 10, 20240.01500.01500.01000.01500.01501,107,833
Jun 07, 20240.02000.02000.01500.01500.0150274,000
Jun 06, 20240.01500.01500.01500.01500.0150144,015
Jun 05, 20240.01500.01500.01500.01500.0150154,020
Jun 04, 20240.01500.02000.01500.01500.0150199,500
Jun 03, 20240.01500.01500.01500.01500.015050,705
May 31, 20240.01500.02000.01500.01500.01502,075,466
May 30, 20240.01500.01500.01500.01500.0150231,324
May 29, 20240.01500.02000.01500.01500.01501,415,166
May 28, 20240.02000.02000.02000.02000.0200125,000
May 27, 20240.02000.02000.02000.02000.0200106,000
May 24, 20240.01500.02000.01500.02000.0200151,736
May 23, 20240.02000.02000.02000.02000.0200258,590
May 22, 20240.02000.02000.02000.02000.0200355,433
May 21, 20240.02000.02500.02000.02500.0250757,000
May 17, 20240.02500.02500.02000.02500.0250892,067
May 16, 20240.02500.02500.02500.02500.0250135,000
May 15, 20240.02500.02500.02500.02500.0250377,500
May 14, 20240.02500.02500.02000.02500.0250135,753
May 13, 20240.02500.02500.02500.02500.0250693,000
May 10, 20240.02500.02500.02500.02500.0250377,000
May 09, 20240.02500.02500.02000.02500.0250400,460
May 08, 20240.02500.02500.02000.02500.0250387,500
May 07, 20240.03000.03000.02500.02500.0250841,673
May 06, 20240.02500.03000.02500.03000.0300104,000
May 03, 20240.03000.03000.03000.03000.0300192,666
May 02, 20240.02500.03500.02500.03500.0350180,434
May 01, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.030035,000
Apr 29, 20240.03000.03000.03000.03000.0300-
Apr 26, 20240.03000.03000.03000.03000.030012,500
Apr 25, 20240.03000.03000.03000.03000.03004,000
Apr 24, 20240.03000.03000.03000.03000.0300116,000
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.035045,000
Apr 19, 20240.03000.03500.03000.03500.03503,000
Apr 18, 20240.03500.03500.03500.03500.0350-
Apr 17, 20240.03500.03500.03500.03500.0350121,000
Apr 16, 20240.03000.03000.03000.03000.030082,000
Apr 15, 20240.03000.03500.03000.03500.035079,000
Apr 12, 20240.03000.03000.03000.03000.0300110,180
Apr 11, 20240.03000.03000.03000.03000.030077,000
Apr 10, 20240.03000.03000.02500.03000.0300413,300
Apr 09, 20240.03000.03000.03000.03000.0300-
Apr 08, 20240.03000.03000.03000.03000.0300-
Apr 05, 20240.03000.03000.03000.03000.03001,248
Apr 04, 20240.03500.03500.03000.03000.0300681,197
Apr 03, 20240.03000.03500.03000.03500.035063,000
Apr 02, 20240.03500.03500.03500.03500.035017,500
Apr 01, 20240.04000.04000.04000.04000.040016,250
Mar 28, 20240.03000.03000.03000.03000.03001,007
Mar 27, 20240.03000.03500.03000.03500.0350127,000
Mar 26, 20240.03000.03500.03000.03500.035063,000
Mar 25, 20240.03500.03500.03500.03500.0350388,500
Mar 22, 20240.04000.04000.03500.03500.0350103,780
Mar 21, 20240.04000.04000.03500.03500.0350411,969
Mar 20, 20240.04000.04000.03500.03500.0350520,000
Mar 19, 20240.04000.04000.04000.04000.040054,290
Mar 18, 20240.03500.03500.03500.03500.0350-
Mar 15, 20240.03500.03500.03500.03500.0350-
Mar 14, 20240.04000.04000.03500.03500.0350145,000
Mar 13, 20240.04000.04000.03500.03500.0350309,000
Mar 12, 20240.04000.04000.04000.04000.0400457,500
Mar 11, 20240.04500.04500.04000.04000.0400330,636
Mar 08, 20240.04000.04000.04000.04000.0400100,500
Mar 07, 20240.04500.04500.04500.04500.045037,850
Mar 06, 20240.05000.05000.04500.04500.045086,300
Mar 05, 20240.05000.05000.04500.04500.0450700,000
Mar 04, 20240.04500.05000.04000.05000.050078,000
Mar 01, 20240.04000.04500.04000.04500.0450761,756
Feb 29, 20240.03000.05000.03000.05000.0500827,433
Feb 28, 20240.03000.03000.02500.02500.0250200,960
Feb 27, 20240.03500.03500.03500.03500.03509,000
Feb 26, 20240.03000.03500.03000.03000.0300232,500
Feb 23, 20240.03500.03500.03000.03500.0350240,000
Feb 22, 20240.03500.03500.03500.03500.03502,000
Feb 21, 20240.03000.03000.03000.03000.0300240,000
Feb 20, 20240.03500.03500.03500.03500.035061,000
Feb 16, 20240.03500.03500.03000.03000.030016,100
Feb 15, 20240.03000.03500.03000.03500.0350383,423
Feb 14, 20240.03000.03000.03000.03000.030059,890
Feb 13, 20240.03000.03000.02500.03000.0300302,425
Feb 12, 20240.03000.03000.03000.03000.0300603,575
Feb 09, 20240.03000.03000.02500.02500.025078,500
Feb 08, 20240.03000.03000.02500.02500.0250265,500
Feb 07, 20240.03000.03000.03000.03000.030092,000
Feb 06, 20240.03500.03500.03500.03500.0350130,000
Feb 05, 20240.03500.03500.03500.03500.0350-
Feb 02, 20240.03000.03500.03000.03500.0350370,775
Feb 01, 20240.03500.03500.03500.03500.035047,000
Jan 31, 20240.03500.03500.03500.03500.0350659,402
Jan 30, 20240.04000.04000.03000.03000.0300506,500
Jan 29, 20240.03500.03500.03500.03500.03505,000
Jan 26, 20240.03500.03500.03500.03500.035060,000
Jan 25, 20240.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...