Canada markets close in 5 hours 2 minutes

Braille Energy Systems Inc. (BES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3050+0.0050 (+1.67%)
As of 10:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20210.30500.30500.30500.30500.305018,427
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
May 27, 20210.43500.45000.40000.42500.4250719,400
May 26, 20210.47000.47500.42500.44000.4400404,600
May 25, 20210.51000.56000.45000.45000.4500878,400
May 21, 20210.46500.57000.46000.49500.49501,873,600
May 20, 20210.36500.50000.36500.48000.48001,534,200
May 19, 20210.39000.39500.36500.38000.3800360,500
May 18, 20210.35000.41000.33000.41000.4100763,800
May 17, 20210.39000.39000.34000.34000.3400668,500
May 14, 20210.38000.39000.37000.39000.3900269,800
May 13, 20210.41500.41500.36500.38000.3800447,300
May 12, 20210.44000.44000.42000.43000.4300234,400
May 11, 20210.45000.45000.41000.44000.4400488,800
May 10, 20210.51000.53000.46500.47000.4700600,300
May 07, 20210.48000.50000.47000.49000.4900193,300
May 06, 20210.49000.51000.47000.47000.4700240,200
May 05, 20210.47500.53000.47500.49000.4900517,600
May 04, 20210.52000.52000.45500.49000.49001,066,900
May 03, 20210.54000.54000.52000.52000.5200238,800
Apr. 30, 20210.53000.54000.52000.54000.540089,600
Apr. 29, 20210.55000.55000.53000.53000.530088,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...