home / stock / bte:cc / bte:cc quote
Last: | $6.53 |
---|---|
Change Percent: | 0.46% |
Open: | $6.5 |
Close: | $6.50 |
High: | $6.61 |
Low: | $6.4 |
Volume: | 5,362,346 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.53 | $6.5 | $6.5 | $6.61 | $6.4 | 5,362,346 | 08-02-2022 |
$6.64 | $6.72 | $6.64 | $6.76 | $6.54 | 11,215,792 | 05-06-2022 |
$6.69 | $7.02 | $6.69 | $7.05 | $6.59 | 14,822,139 | 05-05-2022 |
$6.91 | $6.9 | $6.91 | $6.98 | $6.78 | 14,557,311 | 05-04-2022 |
$6.81 | $6.53 | $6.81 | $6.87 | $6.49 | 15,321,342 | 05-03-2022 |
$6.43 | $6.5 | $6.43 | $6.54 | $6.34 | 13,690,780 | 05-02-2022 |
$6.57 | $7 | $6.57 | $7.12 | $6.5 | 18,528,924 | 04-29-2022 |
$7.11 | $6.9 | $7.11 | $7.13 | $6.835 | 17,934,159 | 04-28-2022 |
$6.84 | $6.5 | $6.84 | $6.855 | $6.37 | 15,615,889 | 04-27-2022 |
$6.47 | $6.37 | $6.47 | $6.62 | $6.37 | 13,729,107 | 04-26-2022 |
$6.3 | $6.15 | $6.3 | $6.32 | $6.07 | 14,660,676 | 04-25-2022 |
$6.53 | $6.73 | $6.53 | $6.77 | $6.49 | 10,486,919 | 04-22-2022 |
$6.7 | $6.97 | $6.7 | $7.15 | $6.65 | 15,277,585 | 04-21-2022 |
$6.88 | $6.72 | $6.88 | $6.94 | $6.71 | 16,785,999 | 04-20-2022 |
$6.64 | $6.7 | $6.64 | $6.73 | $6.49 | 12,445,936 | 04-19-2022 |
$6.71 | $6.47 | $6.71 | $6.79 | $6.45 | 16,026,277 | 04-18-2022 |
$6.35 | $5.89 | $6.35 | $6.45 | $5.88 | 22,856,530 | 04-15-2022 |
$6.35 | $5.89 | $6.35 | $6.45 | $5.88 | 22,507,387 | 04-14-2022 |
$5.83 | $5.77 | $5.83 | $5.88 | $5.72 | 8,469,052 | 04-13-2022 |
$5.73 | $5.7 | $5.73 | $5.78 | $5.67 | 8,034,683 | 04-12-2022 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in Canada WildBrain Ltd. 5.875% Convertible Unsecured Subordinated Debentures (WILD.DB) rose 3.9% to $99.71 on volume of 19,212,000 shares Royal Bank of Canada (RY) fell 0.0% to $152.21 on volume of 13,856,076 shares Red Pine Exploration Inc. (RPX) fell 6...
A look at the top 10 most actives in Canada Alaska Energy Metals Corporation (AEMC) rose 5.4% to $0.295 on volume of 20,808,369 shares Royal Bank of Canada (RY) fell 0.9% to $152.25 on volume of 13,251,606 shares Sun Residential Real Estate Investment T (SRES) fell 10.0% to $0.045 on volu...
A look at the top 10 most actives in Canada Royal Bank of Canada (RY) fell 0.8% to $152.5 on volume of 12,008,563 shares Enbridge Inc. (ENB) rose 0.9% to $50.17 on volume of 11,723,027 shares Baytex Energy Corp. (BTE) rose 0.8% to $5.08 on volume of 9,462,292 shares Bitfarms Ltd. (BITF)...