Canada Markets closed

Braille Energy Systems Inc. (BES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 12:37PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.09500.10500.09500.09500.0950188,400
Sept 29, 20220.09000.09500.09000.09500.095059,300
Sept 28, 20220.09000.09000.08500.08500.0850168,600
Sept 27, 20220.09500.09500.09000.09000.090045,800
Sept 26, 20220.10000.10000.09500.09500.095029,500
Sept 23, 20220.10000.10500.10000.10500.105060,600
Sept 22, 20220.10000.10500.10000.10000.100031,000
Sept 21, 20220.10000.10500.10000.10500.10505,200
Sept 20, 20220.10000.10500.10000.10500.105013,700
Sept 19, 20220.10000.10500.10000.10500.105031,200
Sept 16, 20220.10500.10500.10500.10500.1050600
Sept 15, 20220.10500.10500.10000.10000.100013,900
Sept 14, 20220.10000.10000.10000.10000.100052,200
Sept 13, 20220.11000.11000.10000.10500.1050432,000
Sept 12, 20220.11000.11000.11000.11000.110017,000
Sept 09, 20220.11000.11000.10500.11000.110087,300
Sept 08, 20220.11000.11000.10000.10500.105024,500
Sept 07, 20220.10500.12000.10500.11000.110082,100
Sept 06, 20220.12000.12000.12000.12000.12001,200
Sept 02, 20220.11000.12000.11000.12000.1200125,000
Sept 01, 20220.10000.10500.10000.10500.10503,000
Aug 31, 20220.10000.10500.10000.10500.10504,600
Aug 30, 20220.11000.11000.10000.10500.105031,300
Aug 29, 20220.11500.11500.10500.10500.105013,200
Aug 26, 20220.12500.12500.11000.11000.110092,500
Aug 25, 20220.13000.13500.12500.13000.130013,800
Aug 24, 20220.12500.14000.12000.12500.1250199,400
Aug 23, 20220.11500.12000.11500.12000.12005,200
Aug 22, 20220.12000.12000.11500.12000.120036,700
Aug 19, 20220.11500.12000.11500.11500.11506,800
Aug 18, 20220.11500.12500.11500.12500.125066,800
Aug 17, 20220.11500.11500.11500.11500.11507,400
Aug 16, 20220.12000.12000.12000.12000.12004,300
Aug 15, 20220.11500.12500.11500.12000.120018,500
Aug 12, 20220.12000.12000.12000.12000.120019,200
Aug 11, 20220.12000.12000.12000.12000.12001,800
Aug 10, 20220.10500.12000.10500.12000.120023,200
Aug 09, 20220.11000.11500.10500.11500.11508,800
Aug 08, 20220.11000.11500.11000.11500.115012,300
Aug 05, 20220.11000.12000.10500.12000.120054,600
Aug 04, 20220.10000.11500.10000.11000.110017,600
Aug 03, 20220.12000.12500.11000.11000.110036,000
Aug 02, 20220.09500.12500.09000.12500.1250235,500
Jul 29, 20220.09000.09500.09000.09000.090017,400
Jul 28, 20220.09000.09000.09000.09000.0900600
Jul 27, 20220.08000.09500.08000.09000.090027,500
Jul 26, 20220.08000.09000.08000.09000.090029,400
Jul 25, 20220.08500.08500.08500.08500.08508,500
Jul 22, 20220.08500.08500.08500.08500.08506,800
Jul 21, 20220.09000.09000.08500.08500.08506,300
Jul 20, 20220.08500.09500.08500.09000.090013,900
Jul 19, 20220.08500.08500.08000.08000.080038,600
Jul 18, 20220.09000.09000.08500.09000.090011,000
Jul 15, 20220.08500.08500.08500.08500.08507,000
Jul 14, 20220.08500.08500.08000.08000.080025,800
Jul 13, 20220.08500.09000.08000.09000.090043,000
Jul 12, 20220.08500.09000.08000.08000.080025,500
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.08500.09000.08500.09000.090022,500
Jul 07, 20220.08500.08500.08500.08500.0850500
Jul 06, 20220.08500.09000.08500.08500.085012,000
Jul 05, 20220.09000.09000.08500.08500.08502,800
Jul 04, 20220.09000.09000.09000.09000.09003,300
Jun 30, 20220.08500.09000.08500.09000.090035,300
Jun 29, 20220.09500.09500.09000.09000.090024,300
Jun 28, 20220.09500.09500.09500.09500.095019,900
Jun 27, 20220.09000.09000.09000.09000.090011,800
Jun 24, 20220.09000.09000.08500.08500.085012,500
Jun 23, 20220.08500.09000.08500.09000.090027,500
Jun 22, 20220.09500.09500.08500.09000.090021,800
Jun 21, 20220.08500.09500.08500.09500.095030,700
Jun 20, 20220.09000.09000.08500.08500.085047,200
Jun 17, 20220.09000.09000.08500.08500.0850245,900
Jun 16, 20220.09500.09500.09000.09500.095041,100
Jun 15, 20220.11000.11000.09500.09500.095090,900
Jun 14, 20220.10500.11000.10500.10500.105016,600
Jun 13, 20220.10000.11500.10000.11000.110040,400
Jun 10, 20220.10500.11000.10000.11000.110051,600
Jun 09, 20220.10000.10500.10000.10000.1000287,700
Jun 08, 20220.11000.11000.10500.10500.105099,000
Jun 07, 20220.11500.11500.11000.11000.110028,300
Jun 06, 20220.11500.11500.11000.11000.110015,800
Jun 03, 20220.11500.12000.11500.12000.12008,500
Jun 02, 20220.12500.12500.12000.12000.120056,800
Jun 01, 20220.12500.12500.12000.12000.120088,500
May 31, 20220.13000.13000.12000.12000.12005,400
May 30, 20220.12000.12500.12000.12500.125041,800
May 27, 20220.12000.12000.12000.12000.120010,600
May 26, 20220.11000.12000.11000.12000.12004,500
May 25, 20220.12000.12000.11500.11500.115078,300
May 24, 20220.12000.12000.10000.11000.1100195,100
May 20, 20220.11500.12000.11500.12000.12004,500
May 19, 20220.12000.12000.12000.12000.12002,000
May 18, 20220.11000.12000.11000.12000.12004,200
May 17, 20220.11500.11500.11000.11500.115047,400
May 16, 20220.11000.12000.11000.12000.120014,200
May 13, 20220.11500.12000.11500.12000.12005,400
May 12, 20220.11000.12000.11000.12000.120056,800
May 11, 20220.12500.12500.10500.11000.1100208,100
May 10, 20220.12500.13500.12000.12500.125056,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...