Canada markets close in 1 hour 19 minutes

Braille Energy Systems Inc. (BES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0050 (+5.88%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.09000.09000.09000.09000.09001,781
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
May 09, 20220.14000.14000.13500.13500.13502,800
May 06, 20220.12500.13000.12500.13000.130032,400
May 05, 20220.14000.14000.12000.12000.1200383,800
May 04, 20220.14500.14500.14500.14500.14501,400
May 03, 20220.15000.15000.14500.14500.14502,900
May 02, 20220.14500.15500.14500.15000.1500100,500
Apr 29, 20220.14000.14000.14000.14000.140066,000
Apr 28, 20220.14000.14500.14000.14500.145067,000
Apr 27, 20220.13500.14000.13500.14000.140017,800
Apr 26, 20220.15500.15500.14000.14000.140015,900
Apr 25, 20220.13500.15500.13500.15500.155040,000
Apr 22, 20220.14000.14000.14000.14000.14001,400
Apr 21, 20220.14000.14000.13500.14000.140068,500
Apr 20, 20220.14000.14000.14000.14000.140032,900
Apr 19, 20220.14000.14500.14000.14000.140016,100
Apr 18, 20220.15000.15000.14000.14000.140016,200
Apr 14, 20220.15000.15000.14500.14500.145033,800
Apr 13, 20220.15000.15500.14500.15500.155039,400
Apr 12, 20220.15000.15500.15000.15500.15508,800
Apr 11, 20220.15000.15500.15000.15000.150031,600
Apr 08, 20220.16000.16000.15500.15500.15509,900
Apr 07, 20220.15000.16500.15000.16000.160076,000
Apr 06, 20220.15500.16000.15000.15500.15506,900
Apr 05, 20220.15500.16000.15000.16000.160049,500
Apr 04, 20220.14500.15500.14000.15500.155081,300
Apr 01, 20220.14000.15000.14000.14500.145071,300
Mar 31, 20220.15000.15000.13500.13500.1350148,100
Mar 30, 20220.14500.15500.14500.14500.145082,500
Mar 29, 20220.15500.15500.14000.15000.1500178,700
Mar 28, 20220.16500.16500.15500.15500.155079,400
Mar 25, 20220.16500.17000.16000.16000.1600113,600
Mar 24, 20220.22000.22000.16500.16500.1650543,200
Mar 23, 20220.17000.22500.17000.21000.21001,149,200
Mar 22, 20220.13000.18000.13000.16500.1650730,600
Mar 21, 20220.11500.13500.11500.13000.1300128,300
Mar 18, 20220.11000.11500.10500.11500.115093,900
Mar 17, 20220.11500.11500.10500.11000.1100196,600
Mar 16, 20220.12000.12000.11500.11500.1150464,500
Mar 15, 20220.12000.12000.12000.12000.120050,000
Mar 14, 20220.12000.12500.12000.12500.12507,000
Mar 11, 20220.12500.12500.12000.12000.120030,200
Mar 10, 20220.13000.13000.12500.12500.125021,000
Mar 09, 20220.13000.13000.12000.12500.125080,100
Mar 08, 20220.14000.14000.12500.13000.1300188,200
Mar 07, 20220.14000.14000.13000.13500.135043,600
Mar 04, 20220.13500.14000.13000.14000.140052,200
Mar 03, 20220.14500.14500.13500.14000.1400129,800
Mar 02, 20220.14500.14500.14000.14500.145027,300
Mar 01, 20220.14500.14500.14000.14000.1400130,500
Feb 28, 20220.15000.15500.14500.14500.145060,300
Feb 25, 20220.15000.15500.15000.15500.1550123,700
Feb 24, 20220.16500.16500.14000.15500.1550311,000
Feb 23, 20220.17000.17000.15000.16500.1650136,800
Feb 22, 20220.18000.18500.17500.17500.1750237,200
Feb 18, 20220.18000.18000.17000.17500.175040,000
Feb 17, 20220.18500.18500.17500.18000.180011,200
Feb 16, 20220.19000.19500.18000.18000.1800305,400
Feb 15, 20220.17000.20000.17000.18500.1850300,300
Feb 14, 20220.17500.17500.16500.17000.170040,000
Feb 11, 20220.17500.18000.17000.17000.170067,000
Feb 10, 20220.17500.18500.17000.17500.1750111,600
Feb 09, 20220.17500.18000.17000.17500.175024,000
Feb 08, 20220.17500.18000.17500.18000.180043,200
Feb 07, 20220.17500.18500.17500.17500.175090,000
Feb 04, 20220.18000.18000.17500.17500.175041,600
Feb 03, 20220.17000.18000.17000.17500.175017,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...