Canada markets open in 5 hours

Braille Energy Systems Inc. (BES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900-0.0100 (-3.33%)
At close: 3:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.30000.30000.29000.29000.2900102,900
Oct. 19, 20210.31000.31000.29500.30000.300081,300
Oct. 18, 20210.32000.32000.30000.30000.3000307,900
Oct. 15, 20210.32500.37000.31000.32500.32501,887,600
Oct. 14, 20210.27500.33000.26500.33000.3300689,600
Oct. 13, 20210.27500.28000.27000.27000.270068,400
Oct. 12, 20210.28000.28500.27500.28000.280056,000
Oct. 08, 20210.27500.29000.27500.29000.290046,500
Oct. 07, 20210.26000.29000.25500.28500.2850343,500
Oct. 06, 20210.25000.26000.25000.25500.255023,200
Oct. 05, 20210.25500.26000.25000.25000.2500116,700
Oct. 04, 20210.26500.27500.25500.26500.2650123,400
Oct. 01, 20210.27500.27500.27000.27500.2750110,600
Sep. 30, 20210.27000.27500.27000.27000.270043,800
Sep. 29, 20210.29000.29000.27500.27500.275037,000
Sep. 28, 20210.28500.29000.28000.28500.285088,600
Sep. 27, 20210.29000.29500.29000.29000.2900119,000
Sep. 24, 20210.29500.30000.29000.29500.295083,500
Sep. 23, 20210.30000.30000.29500.29500.295028,800
Sep. 22, 20210.30000.30000.29000.29500.2950169,600
Sep. 21, 20210.30500.30500.30000.30000.300036,100
Sep. 20, 20210.30500.31000.30000.30000.3000143,200
Sep. 17, 20210.30000.31000.30000.30500.305061,000
Sep. 16, 20210.31000.31000.30000.30500.305049,100
Sep. 15, 20210.31000.31500.30500.30500.3050154,300
Sep. 14, 20210.30500.32000.30500.31000.3100154,300
Sep. 13, 20210.31500.31500.30000.31000.310044,500
Sep. 10, 20210.30500.31500.30500.30500.3050148,600
Sep. 09, 20210.33500.34000.30500.31000.3100326,400
Sep. 08, 20210.30000.36000.29000.34000.3400951,400
Sep. 07, 20210.29500.30000.28000.29500.2950182,500
Sep. 03, 20210.30000.31000.29500.30000.3000100,700
Sep. 02, 20210.31000.31500.29000.30500.3050194,600
Sep. 01, 20210.31500.32500.30500.31000.310047,100
Aug. 31, 20210.30500.32500.30500.32500.325067,400
Aug. 30, 20210.32000.32000.31000.31500.315031,400
Aug. 27, 20210.33000.33000.31000.33000.330079,100
Aug. 26, 20210.30000.34000.29500.33500.3350122,700
Aug. 25, 20210.32000.32000.29000.30000.300095,400
Aug. 24, 20210.29500.31500.28500.31500.3150185,700
Aug. 23, 20210.30000.30000.29000.30000.3000110,600
Aug. 20, 20210.32000.32000.29000.29500.2950110,300
Aug. 19, 20210.31500.31500.29000.30000.3000122,000
Aug. 18, 20210.32000.32000.30500.31000.310085,300
Aug. 17, 20210.33000.33000.32000.32000.3200139,800
Aug. 16, 20210.34000.34000.32500.33000.330020,800
Aug. 13, 20210.33500.34000.32500.33500.3350111,300
Aug. 12, 20210.33000.34000.32500.33500.335020,400
Aug. 11, 20210.33000.34000.32000.32500.325066,400
Aug. 10, 20210.33000.34000.33000.34000.340052,100
Aug. 09, 20210.35000.35000.33000.33000.330065,100
Aug. 06, 20210.35000.35000.34000.35000.350038,700
Aug. 05, 20210.33500.34000.33000.34000.340073,600
Aug. 04, 20210.33500.34000.32500.33000.330039,000
Aug. 03, 20210.35500.35500.33000.33000.330035,200
Jul. 30, 20210.36000.36000.33500.34500.3450119,300
Jul. 29, 20210.34500.36500.34500.35500.3550122,300
Jul. 28, 20210.34000.34000.33000.34000.340074,300
Jul. 27, 20210.33000.34500.31500.32500.3250118,700
Jul. 26, 20210.32000.32500.31000.32500.3250288,000
Jul. 23, 20210.35500.35500.33500.34000.340054,200
Jul. 22, 20210.34000.35000.33500.34000.340078,700
Jul. 21, 20210.35000.35000.34000.34500.345083,400
Jul. 20, 20210.36000.36000.34000.35000.350047,100
Jul. 19, 20210.35000.36000.34000.35000.3500110,900
Jul. 16, 20210.36000.37500.35500.36500.3650244,600
Jul. 15, 20210.38000.38000.36000.37000.370075,200
Jul. 14, 20210.36500.39500.36500.37000.3700151,000
Jul. 13, 20210.36500.38500.36000.38000.3800236,200
Jul. 12, 20210.36500.37000.36000.36500.365089,000
Jul. 09, 20210.37000.38000.37000.37500.375056,100
Jul. 08, 20210.37000.38000.37000.38000.380028,600
Jul. 07, 20210.39000.39000.37000.37500.375071,500
Jul. 06, 20210.38500.39500.38000.39000.390062,100
Jul. 05, 20210.38500.39000.38000.39000.390078,800
Jul. 02, 20210.39000.39000.38000.38500.385044,500
Jun. 30, 20210.38000.40000.38000.38500.3850131,300
Jun. 29, 20210.40000.40000.39000.40000.400051,200
Jun. 28, 20210.39500.40000.39000.40000.400032,200
Jun. 25, 20210.39000.40000.38000.39500.395095,300
Jun. 24, 20210.39500.40000.39000.39000.390041,300
Jun. 23, 20210.42000.42000.39000.39500.395075,200
Jun. 22, 20210.41000.41000.39000.40000.4000105,000
Jun. 21, 20210.41000.41500.40000.41000.4100106,900
Jun. 18, 20210.40500.41000.39500.40000.400098,000
Jun. 17, 20210.41500.42000.40500.41500.415082,800
Jun. 16, 20210.41000.43500.40000.42000.4200207,400
Jun. 15, 20210.42500.42500.40500.40500.405089,300
Jun. 14, 20210.41000.41500.39500.41000.4100107,900
Jun. 11, 20210.40500.41000.38000.39500.3950146,300
Jun. 10, 20210.41500.41500.39500.40500.4050275,900
Jun. 09, 20210.41000.42000.40500.40500.405068,500
Jun. 08, 20210.40500.42000.40000.42000.420073,700
Jun. 07, 20210.43000.43000.41000.41500.4150160,400
Jun. 04, 20210.41000.43000.40500.42000.4200173,700
Jun. 03, 20210.40000.41500.38500.41500.4150209,900
Jun. 02, 20210.41500.42500.40000.40000.4000185,000
Jun. 01, 20210.43000.43000.40000.42000.4200140,200
May 31, 20210.39500.41000.39000.41000.4100188,800
May 28, 20210.41000.41500.39000.41000.4100608,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...