BluMetric Environmental Inc. (BLM.V)

Compare

1.1600

-0.0100

(-0.85%)

As of 10:28:51 AM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	1.1600	1.1600	1.1600	1.1600	1.1600	100
Apr 15, 2025	1.1700	1.1700	1.1600	1.1600	1.1600	10,000
Apr 14, 2025	1.1700	1.1700	1.1400	1.1700	1.1700	18,100
Apr 11, 2025	1.1300	1.1400	1.1000	1.1400	1.1400	5,700
Apr 10, 2025	1.1400	1.1500	1.0850	1.0900	1.0900	12,400
Apr 9, 2025	1.1200	1.1200	1.0400	1.0900	1.0900	11,100
Apr 8, 2025	1.0500	1.0700	1.0150	1.0700	1.0700	113,200
Apr 7, 2025	1.0500	1.0500	0.9000	1.0050	1.0050	154,200
Apr 4, 2025	1.0200	1.0400	0.9500	1.0000	1.0000	97,100
Apr 3, 2025	1.1700	1.1700	1.0500	1.0800	1.0800	43,300
Apr 2, 2025	1.1700	1.1800	1.1500	1.1700	1.1700	19,700
Apr 1, 2025	1.1900	1.1900	1.1600	1.1600	1.1600	50,800
Mar 31, 2025	1.1700	1.1900	1.1000	1.1700	1.1700	46,500
Mar 28, 2025	1.2400	1.2400	1.1600	1.1800	1.1800	88,500
Mar 27, 2025	1.1900	1.2400	1.1900	1.2400	1.2400	59,900
Mar 26, 2025	1.2100	1.2400	1.2000	1.2400	1.2400	109,500
Mar 25, 2025	1.1800	1.2400	1.1600	1.2000	1.2000	582,800
Mar 24, 2025	1.1800	1.1900	1.1500	1.1700	1.1700	113,400
Mar 21, 2025	1.0700	1.1900	1.0700	1.1700	1.1700	625,600
Mar 20, 2025	1.0500	1.0700	1.0300	1.0600	1.0600	42,100
Mar 19, 2025	1.0700	1.0800	1.0600	1.0600	1.0600	187,300
Mar 18, 2025	1.0500	1.0800	1.0500	1.0700	1.0700	241,200
Mar 17, 2025	1.0400	1.0500	1.0000	1.0000	1.0000	94,600
Mar 14, 2025	1.0200	1.0400	1.0200	1.0400	1.0400	31,600
Mar 13, 2025	1.0600	1.0600	1.0400	1.0500	1.0500	66,200
Mar 12, 2025	0.9700	1.0700	0.9700	1.0600	1.0600	48,300
Mar 11, 2025	1.0600	1.0600	1.0000	1.0000	1.0000	41,200
Mar 10, 2025	1.0600	1.0800	1.0500	1.0800	1.0800	122,500
Mar 7, 2025	1.0500	1.0800	1.0100	1.0800	1.0800	40,700
Mar 6, 2025	1.0300	1.0600	1.0300	1.0600	1.0600	22,200
Mar 5, 2025	1.0700	1.0700	1.0000	1.0000	1.0000	103,200
Mar 4, 2025	1.0000	1.0800	1.0000	1.0700	1.0700	230,600
Mar 3, 2025	0.9900	1.1000	0.9800	1.0000	1.0000	261,800
Feb 28, 2025	0.9200	0.9800	0.9200	0.9700	0.9700	21,500
Feb 27, 2025	1.0000	1.0000	0.9200	0.9200	0.9200	37,200
Feb 26, 2025	0.9800	0.9800	0.9700	0.9700	0.9700	14,300
Feb 25, 2025	1.0100	1.0100	0.9500	0.9700	0.9700	36,900
Feb 24, 2025	0.9500	1.0600	0.9500	1.0600	1.0600	113,500
Feb 21, 2025	0.9600	0.9700	0.9600	0.9700	0.9700	42,000
Feb 20, 2025	1.0000	1.0000	0.9700	0.9700	0.9700	31,200
Feb 19, 2025	1.0000	1.0000	0.9900	0.9900	0.9900	21,300
Feb 18, 2025	0.9900	1.0000	0.9500	1.0000	1.0000	46,100
Feb 14, 2025	0.9500	0.9800	0.9500	0.9800	0.9800	32,900
Feb 13, 2025	0.8600	0.9500	0.8500	0.9300	0.9300	82,300
Feb 12, 2025	0.8500	0.8600	0.8500	0.8600	0.8600	13,700
Feb 11, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	6,000
Feb 10, 2025	0.8800	0.8800	0.8600	0.8600	0.8600	7,600
Feb 7, 2025	0.8500	0.9000	0.8500	0.9000	0.9000	21,600
Feb 6, 2025	0.9000	0.9000	0.8900	0.8900	0.8900	22,900
Feb 5, 2025	0.9200	0.9200	0.9000	0.9000	0.9000	9,500
Feb 4, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	9,500
Feb 3, 2025	0.9000	0.9000	0.8800	0.9000	0.9000	32,200
Jan 31, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	11,200
Jan 30, 2025	0.8900	0.9400	0.8900	0.9400	0.9400	34,100
Jan 29, 2025	0.9200	0.9400	0.8800	0.9100	0.9100	77,700
Jan 28, 2025	0.9600	0.9800	0.9600	0.9800	0.9800	6,500
Jan 27, 2025	1.0000	1.0000	0.9500	0.9600	0.9600	38,100
Jan 24, 2025	0.9900	1.0400	0.9800	1.0000	1.0000	71,700
Jan 23, 2025	1.0000	1.0050	1.0000	1.0000	1.0000	12,400
Jan 22, 2025	1.0300	1.0300	1.0000	1.0000	1.0000	24,000
Jan 21, 2025	1.0700	1.0700	1.0400	1.0400	1.0400	33,300
Jan 20, 2025	1.0500	1.0700	1.0100	1.0700	1.0700	142,300
Jan 17, 2025	1.0800	1.1000	1.0700	1.0800	1.0800	20,800
Jan 16, 2025	1.1100	1.1100	1.0500	1.0900	1.0900	75,800
Jan 15, 2025	1.0000	1.1300	1.0000	1.1200	1.1200	236,900
Jan 14, 2025	0.9200	1.0000	0.9200	1.0000	1.0000	94,100
Jan 13, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	10,400
Jan 10, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	16,700
Jan 9, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 8, 2025	0.9200	0.9200	0.8600	0.8600	0.8600	78,100
Jan 7, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	21,700
Jan 6, 2025	0.8800	0.9100	0.8800	0.9100	0.9100	22,000
Jan 3, 2025	0.9000	0.9000	0.8700	0.8700	0.8700	10,100
Jan 2, 2025	0.8900	0.9100	0.8900	0.9100	0.9100	59,500
Dec 31, 2024	0.8700	0.8700	0.8600	0.8700	0.8700	15,500
Dec 30, 2024	0.8600	0.8600	0.8100	0.8300	0.8300	20,900
Dec 27, 2024	0.8100	0.8700	0.8100	0.8600	0.8600	28,900
Dec 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,200
Dec 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,900
Dec 20, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
Dec 19, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	12,300
Dec 18, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	19,100
Dec 17, 2024	0.8600	0.9000	0.8600	0.8700	0.8700	39,000
Dec 16, 2024	0.8000	0.8200	0.7900	0.8200	0.8200	43,000
Dec 13, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	25,900
Dec 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 11, 2024	0.8200	0.8400	0.8000	0.8000	0.8000	22,100
Dec 10, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	48,500
Dec 9, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	4,000
Dec 6, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	4,000
Dec 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,600
Dec 4, 2024	0.8400	0.8600	0.8300	0.8300	0.8300	11,300
Dec 3, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	41,500
Dec 2, 2024	0.8900	0.9000	0.8700	0.8800	0.8800	10,500
Nov 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,500
Nov 28, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	4,900
Nov 27, 2024	0.8200	0.9200	0.8200	0.9200	0.9200	20,100
Nov 26, 2024	0.8900	0.8900	0.8200	0.8400	0.8400	5,200
Nov 25, 2024	0.8400	0.8500	0.8200	0.8500	0.8500	14,900
Nov 22, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	7,500
Nov 21, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	9,700
Nov 20, 2024	0.8600	0.9000	0.8400	0.9000	0.9000	36,800
Nov 19, 2024	0.7800	0.8000	0.7300	0.8000	0.8000	23,200
Nov 18, 2024	0.7600	0.7600	0.7100	0.7300	0.7300	32,400
Nov 15, 2024	0.7700	0.8000	0.7600	0.7600	0.7600	63,500
Nov 14, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	27,500
Nov 13, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	35,100
Nov 12, 2024	0.9100	0.9100	0.8600	0.8600	0.8600	31,100
Nov 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	11,400
Nov 8, 2024	0.9200	0.9900	0.8900	0.9200	0.9200	60,100
Nov 7, 2024	0.9600	0.9600	0.8800	0.9200	0.9200	38,900
Nov 6, 2024	1.0000	1.0800	0.9200	0.9700	0.9700	46,100
Nov 5, 2024	0.9600	1.0000	0.9500	0.9500	0.9500	63,100
Nov 4, 2024	0.9200	0.9600	0.8700	0.9600	0.9600	231,600
Nov 1, 2024	0.8700	0.9200	0.8500	0.9200	0.9200	127,700
Oct 31, 2024	0.8100	0.8500	0.8000	0.8500	0.8500	17,100
Oct 30, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	35,000
Oct 29, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	37,300
Oct 28, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	4,700
Oct 25, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	38,100
Oct 24, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	17,500
Oct 23, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	68,500
Oct 22, 2024	0.7400	0.7800	0.7200	0.7800	0.7800	60,900
Oct 21, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	9,000
Oct 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	20,600
Oct 17, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	13,000
Oct 16, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	136,000
Oct 15, 2024	0.7200	0.7500	0.7000	0.7400	0.7400	237,700
Oct 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	30,500
Oct 10, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	50,500
Oct 9, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	7,000
Oct 8, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	141,000
Oct 7, 2024	0.7200	0.7200	0.6900	0.7100	0.7100	113,300
Oct 4, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	118,000
Oct 3, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	54,500
Oct 2, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	79,400
Oct 1, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,800
Sep 30, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	124,500
Sep 27, 2024	0.7000	0.7100	0.6800	0.7000	0.7000	154,700
Sep 26, 2024	0.6400	0.7500	0.6400	0.7200	0.7200	488,000
Sep 25, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	199,600
Sep 24, 2024	0.6000	0.6500	0.5900	0.6500	0.6500	255,500
Sep 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 20, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	24,800
Sep 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	18,000
Sep 18, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	55,600
Sep 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Sep 16, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	11,500
Sep 13, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	14,300
Sep 12, 2024	0.6000	0.6500	0.5900	0.6500	0.6500	145,800
Sep 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Sep 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Sep 6, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 5, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	48,000
Sep 4, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	76,000
Sep 3, 2024	0.5600	0.6000	0.5500	0.6000	0.6000	27,700
Aug 30, 2024	0.5900	0.6000	0.5500	0.6000	0.6000	48,300
Aug 29, 2024	0.5100	0.5400	0.5000	0.5400	0.5400	56,700
Aug 28, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	20,500
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	99,500
Aug 26, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	13,100
Aug 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Aug 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
Aug 21, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	9,500
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 19, 2024	0.4800	0.5000	0.4600	0.5000	0.5000	130,000
Aug 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	700
Aug 14, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	26,500
Aug 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,900
Aug 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Aug 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Aug 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,500
Aug 2, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	2,000
Aug 1, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	118,000
Jul 31, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	35,000
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	53,600
Jul 29, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	48,000
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	25,800
Jul 24, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	513,000
Jul 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 22, 2024	0.4700	0.5700	0.4700	0.5700	0.5700	258,700
Jul 19, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	44,600
Jul 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
Jul 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 15, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	76,600
Jul 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 10, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,900
Jul 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	3,500
Jul 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 4, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	1,000
Jul 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 2, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	22,000
Jun 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jun 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,300
Jun 25, 2024	0.4200	0.4450	0.4200	0.4450	0.4450	1,600
Jun 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,500
Jun 20, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	50,000
Jun 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	600
Jun 18, 2024	0.4650	0.4750	0.4650	0.4650	0.4650	45,500
Jun 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 14, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	4,000
Jun 13, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	72,100
Jun 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jun 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
Jun 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Jun 6, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jun 5, 2024	0.4000	0.4550	0.4000	0.4550	0.4550	10,000
Jun 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,400
Jun 3, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	23,100
May 31, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	43,500
May 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
May 24, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	34,000
May 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 22, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
May 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 17, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
May 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
May 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,800
May 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 30, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	7,500
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	700
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	36,000
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	33,800
Apr 24, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,700
Apr 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,500
Apr 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	43,000
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	16,500
Apr 16, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,500

BQE.V BQE Water Inc.

55.00

0.00%

ROOF.V Northstar Clean Technologies Inc.

0.3250

-2.99%

SES.TO SECURE Waste Infrastructure Corp.

12.90

+4.12%

MEG Montrose Environmental Group, Inc.

14.06

-0.90%

CMC.V Cielo Waste Solutions Corp.

0.0600

-7.69%

GFL.TO GFL Environmental Inc.

67.14

-1.26%

WCN.TO Waste Connections, Inc.

273.80

+1.58%

WM Waste Management, Inc.

230.13

-0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

BluMetric Environmental Inc. (BLM.V)

Related Tickers