Bee Vectoring Technologies International Inc. (BEE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 12:35PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	133,000
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	47,020
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	143,900
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,600
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	536,000
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,107,833
Jun 07, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	274,000
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	144,015
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	154,020
Jun 04, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	199,500
Jun 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,705
May 31, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,075,466
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	231,324
May 29, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,415,166
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
May 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	151,736
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	258,590
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	355,433
May 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	757,000
May 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	892,067
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	135,000
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	377,500
May 14, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	135,753
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	693,000
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	377,000
May 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	400,460
May 08, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	387,500
May 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	841,673
May 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	104,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	192,666
May 02, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	180,434
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Apr 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	121,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
Apr 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	79,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,180
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Apr 10, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	413,300
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,248
Apr 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	681,197
Apr 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	63,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,500
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,250
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,007
Mar 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	127,000
Mar 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	63,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	388,500
Mar 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	103,780
Mar 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	411,969
Mar 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	520,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,290
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	145,000
Mar 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	309,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	457,500
Mar 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	330,636
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,500
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,850
Mar 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	86,300
Mar 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	700,000
Mar 04, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	78,000
Mar 01, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	761,756
Feb 29, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	827,433
Feb 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	200,960
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Feb 26, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	232,500
Feb 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	240,000
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	61,000
Feb 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	16,100
Feb 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	383,423
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,890
Feb 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	302,425
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	603,575
Feb 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	78,500
Feb 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	265,500
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	130,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	370,775
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7309-0.0014(-0.20%)

CRUDE OIL81.27+0.44(+0.54%)

Bitcoin CAD84,174.17+499.62(+0.60%)

Bee Vectoring Technologies International Inc. (BEE.CN)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7309
-0.0014(-0.20%)

CRUDE OIL
81.27
+0.44(+0.54%)

Bitcoin CAD
84,174.17
+499.62(+0.60%)