Canada markets closed

  • S&P/TSX
    18,014.91
    +57.54(+0.32%)

  • S&P 500
    3,851.85
    +52.94(+1.39%)

  • DOW
    31,188.38
    +257.86(+0.83%)

B2Gold Corp. (BTO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.51+0.08 (+1.24%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20216.486.556.396.516.514,048,470
Jan. 19, 20216.516.536.386.436.433,619,943
Jan. 18, 20216.426.496.396.436.431,306,950
Jan. 15, 20216.596.606.396.416.413,110,690
Jan. 14, 20216.596.626.506.596.594,532,108
Jan. 13, 20216.586.746.556.576.573,091,641
Jan. 12, 20216.756.766.456.546.546,384,749
Jan. 11, 20216.886.916.726.726.723,025,433
Jan. 08, 20217.157.186.766.886.886,792,602
Jan. 07, 20217.497.537.257.307.303,385,580
Jan. 06, 20217.577.597.337.487.483,515,818
Jan. 05, 20217.677.677.467.627.623,124,191
Jan. 04, 20217.427.627.317.587.585,001,389
Dec. 31, 20207.277.327.087.137.132,643,912
Dec. 30, 20207.197.307.167.267.262,589,800
Dec. 29, 20207.177.257.097.137.133,019,098
Dec. 24, 20207.187.277.137.187.181,039,234
Dec. 23, 20207.137.267.127.207.201,552,450
Dec. 22, 20207.307.357.087.127.123,293,274
Dec. 21, 20207.257.387.197.277.273,106,231
Dec. 18, 20207.407.407.137.167.165,317,089
Dec. 17, 20207.387.477.307.387.385,597,706
Dec. 16, 20207.167.237.007.237.233,278,649
Dec. 15, 20207.027.197.007.127.123,014,204
Dec. 14, 20207.037.116.866.886.883,683,989
Dec. 11, 20207.157.197.037.077.072,724,404
Dec. 10, 20207.167.257.017.117.112,405,912
Dec. 09, 20207.257.367.067.137.134,708,944
Dec. 08, 20207.457.517.327.367.363,252,263
Dec. 07, 20207.107.537.107.457.456,062,722
Dec. 07, 20200.04 Dividend
Dec. 04, 20207.287.337.097.127.083,007,893
Dec. 03, 20207.427.477.227.317.272,637,896
Dec. 02, 20207.447.497.267.387.345,275,073
Dec. 01, 20207.537.537.207.427.384,506,975
Nov. 30, 20207.037.276.897.247.206,398,752
Nov. 27, 20206.907.116.827.036.993,035,106
Nov. 26, 20207.007.106.937.107.061,476,441
Nov. 25, 20207.007.066.796.916.876,466,628
Nov. 24, 20206.817.086.736.896.855,245,987
Nov. 23, 20207.347.397.087.097.053,841,229
Nov. 20, 20207.547.677.367.457.413,684,291
Nov. 19, 20207.327.557.287.427.383,813,994
Nov. 18, 20207.687.727.437.457.413,738,600
Nov. 17, 20207.827.897.737.747.703,704,098
Nov. 16, 20207.807.977.687.877.832,666,570
Nov. 13, 20208.108.107.807.857.812,506,161
Nov. 12, 20207.897.967.847.887.843,052,679
Nov. 11, 20207.777.847.597.727.684,526,964
Nov. 10, 20208.448.497.817.837.796,936,037
Nov. 09, 20208.388.488.208.388.336,481,347
Nov. 06, 20209.149.238.939.048.992,609,327
Nov. 05, 20208.729.118.669.109.055,394,731
Nov. 04, 20208.979.038.368.418.366,878,548
Nov. 03, 20208.818.998.668.918.863,491,689
Nov. 02, 20208.658.708.438.708.653,886,326
Oct. 30, 20208.318.598.268.578.524,400,741
Oct. 29, 20208.168.378.098.258.202,434,721
Oct. 28, 20208.688.728.188.188.134,505,352
Oct. 27, 20208.698.948.628.908.852,326,368
Oct. 26, 20208.818.998.618.618.562,957,276
Oct. 23, 20208.978.978.818.848.792,127,860
Oct. 22, 20208.959.048.808.928.872,460,971
Oct. 21, 20209.059.249.019.069.012,425,180
Oct. 20, 20208.989.048.828.938.881,849,222
Oct. 19, 20209.199.218.938.958.901,921,220
Oct. 16, 20209.359.429.059.089.032,259,621
Oct. 15, 20209.229.419.149.309.252,678,462
Oct. 14, 20209.189.359.099.289.232,614,121
Oct. 13, 20208.969.108.719.089.034,357,090
Oct. 09, 20208.799.108.779.109.054,822,820
Oct. 08, 20208.558.698.508.628.574,257,987
Oct. 07, 20208.648.738.448.468.412,275,901
Oct. 06, 20208.868.948.508.558.503,017,972
Oct. 05, 20208.708.928.678.828.772,171,490
Oct. 02, 20208.838.848.618.698.642,099,018
Oct. 01, 20208.818.978.768.838.783,991,633
Sep. 30, 20208.798.818.608.678.623,137,761
Sep. 29, 20208.758.948.738.888.832,788,547
Sep. 28, 20208.658.728.458.658.602,604,108
Sep. 25, 20208.498.608.398.508.453,303,419
Sep. 24, 20208.078.608.058.598.543,993,590
Sep. 23, 20208.678.728.108.148.094,558,199
Sep. 22, 20208.738.938.688.798.742,671,200
Sep. 21, 20208.768.938.638.698.644,189,320
Sep. 21, 20200.04 Dividend
Sep. 18, 2020------
Sep. 17, 20208.869.208.819.189.133,227,109
Sep. 16, 20209.309.309.059.109.053,533,913
Sep. 15, 20209.139.329.039.199.144,140,092
Sep. 14, 20208.559.118.559.119.064,957,361
Sep. 11, 20208.558.768.408.438.383,010,852
Sep. 10, 20208.858.928.548.588.533,786,160
Sep. 09, 20208.528.798.498.778.723,900,106
Sep. 08, 20208.278.608.168.428.373,548,982
Sep. 04, 20208.548.608.188.428.373,515,400
Sep. 03, 20208.448.668.338.618.563,527,373
Sep. 02, 20208.388.568.228.558.503,133,562
Sep. 01, 20208.898.928.418.498.443,597,115
Aug. 31, 20208.778.868.698.768.714,674,865
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...