STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Bedford Metals Corp. (BFM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.5000

+0.0600

(+4.17%)

As of 11:01AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	1.5000	1.5000	1.3800	1.5000	1.5000	898,887
Apr 22, 2024	1.4000	2.3000	1.3500	1.4400	1.4400	566,600
Apr 19, 2024	1.3700	1.4000	1.3700	1.4000	1.4000	56,600
Apr 18, 2024	1.3500	1.3700	1.3500	1.3700	1.3700	29,600
Apr 17, 2024	1.3300	1.3500	1.3300	1.3500	1.3500	17,400
Apr 16, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	3,600
Apr 15, 2024	1.3000	1.3500	1.2800	1.3500	1.3500	22,900
Apr 12, 2024	1.2400	1.2900	1.2400	1.2500	1.2500	263,600
Apr 11, 2024	1.1500	1.2100	1.1500	1.2000	1.2000	349,500
Apr 10, 2024	1.1500	1.1700	1.1400	1.1400	1.1400	354,500
Apr 09, 2024	1.1200	1.1500	1.1100	1.1500	1.1500	144,400
Apr 08, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Apr 05, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Apr 04, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	2,300
Apr 03, 2024	1.1100	1.1200	1.0500	1.1100	1.1100	47,900
Apr 02, 2024	1.1000	1.1100	1.1000	1.1100	1.1100	13,100
Apr 01, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	6,900
Mar 28, 2024	1.0900	1.0900	1.0500	1.0500	1.0500	4,600
Mar 27, 2024	1.0900	1.0900	1.0500	1.0500	1.0500	20,200
Mar 26, 2024	1.0200	1.0900	1.0200	1.0900	1.0900	6,000
Mar 25, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	3,800
Mar 22, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	15,000
Mar 21, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	9,700
Mar 20, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	3,200
Mar 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	8,200
Mar 18, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	2,100
Mar 15, 2024	1.0500	1.0600	1.0500	1.0600	1.0600	5,700
Mar 14, 2024	0.9600	1.0200	0.9600	1.0200	1.0200	3,100
Mar 13, 2024	0.9500	0.9700	0.9500	0.9600	0.9600	3,300
Mar 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Mar 11, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	15,100
Mar 08, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	7,100
Mar 07, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	5,500
Mar 06, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,600
Mar 05, 2024	0.7300	0.8000	0.7200	0.8000	0.8000	35,300
Mar 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Mar 01, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	3,700
Feb 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Feb 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Feb 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,500
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,800
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 15, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	7,000
Feb 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	44,600
Feb 13, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	9,500
Feb 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,000
Feb 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Feb 08, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	40,300
Feb 07, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 06, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 05, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	20,500
Feb 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,000
Jan 31, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	14,200
Jan 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 26, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	62,300
Jan 25, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	3,100
Jan 24, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	78,000
Jan 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	13,200
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Jan 17, 2024	0.6000	0.6900	0.6000	0.6000	0.6000	26,400
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Jan 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 12, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	15,200
Jan 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	43,200
Jan 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jan 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
Jan 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jan 03, 2024	22:10 Stock Split
Jan 02, 2024	0.4955	0.4955	0.4955	0.4955	0.4955	2,420
Dec 29, 2023	0.5000	0.5455	0.4955	0.4955	0.4955	36,300
Dec 28, 2023	0.4955	0.5000	0.4955	0.4955	0.4955	19,360
Dec 27, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	5,060
Dec 22, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	-
Dec 21, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	2,200
Dec 20, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	13,860
Dec 19, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	8,800
Dec 18, 2023	0.4818	0.4818	0.4773	0.4773	0.4773	47,520
Dec 15, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	-
Dec 14, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	11,880
Dec 13, 2023	0.4955	0.4955	0.4955	0.4955	0.4955	-
Dec 12, 2023	0.4955	0.4955	0.4773	0.4955	0.4955	20,680
Dec 11, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	14,080
Dec 08, 2023	0.4545	0.4545	0.4545	0.4545	0.4545	-
Dec 07, 2023	0.4545	0.4545	0.4545	0.4545	0.4545	2,420
Dec 06, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	-
Dec 05, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	220
Dec 04, 2023	0.4500	0.4773	0.4500	0.4591	0.4591	131,340
Dec 01, 2023	0.4455	0.4500	0.4455	0.4500	0.4500	9,240
Nov 30, 2023	0.4773	0.4773	0.4773	0.4773	0.4773	2,640
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,021.86+149.90(+0.69%)

S&P 5005,067.12+56.52(+1.13%)

DOW38,473.21+233.23(+0.61%)

CAD/USD0.7316+0.0015(+0.20%)

CRUDE OIL82.66+0.76(+0.93%)

Bitcoin CAD91,130.55+1,150.09(+1.28%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Bedford Metals Corp. (BFM.V)

S&P/TSX
22,021.86
+149.90(+0.69%)

S&P 500
5,067.12
+56.52(+1.13%)

DOW
38,473.21
+233.23(+0.61%)

CAD/USD
0.7316
+0.0015(+0.20%)

CRUDE OIL
82.66
+0.76(+0.93%)

Bitcoin CAD
91,130.55
+1,150.09(+1.28%)