Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

BioRem Inc. (BRM.V)

1.8100
-0.0400
(-2.16%)
At close: May 1 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.86001.88001.81001.81001.810048,800
Apr 30, 20251.96001.96001.85001.85001.850033,300
Apr 29, 20251.99002.00001.91001.93001.930022,400
Apr 28, 20251.98001.98001.95001.97001.970037,500
Apr 25, 20252.00002.00001.96001.98001.98006,600
Apr 24, 20251.96001.99001.95001.96001.960011,100
Apr 23, 20251.99002.01001.94001.94001.940022,300
Apr 22, 20251.93001.96001.93001.95001.950022,400
Apr 21, 20251.96001.96001.90001.90001.900034,900
Apr 17, 20251.90002.02001.85001.96001.9600138,700
Apr 16, 20252.10002.10001.85001.86001.8600218,300
Apr 15, 20252.09002.10002.08002.10002.100011,600
Apr 14, 20252.21002.21002.06002.15002.150020,500
Apr 11, 20252.01002.18002.00002.18002.180023,100
Apr 10, 20252.06002.15001.85002.10002.100090,100
Apr 9, 20251.96002.20001.93002.20002.200033,300
Apr 8, 20252.17002.23001.96001.96001.960033,300
Apr 7, 20252.11002.11001.91002.06002.0600165,900
Apr 4, 20252.30002.30002.16002.16002.160043,400
Apr 3, 20252.42002.43002.30002.30002.300018,200
Apr 2, 20252.28002.48002.28002.44002.440086,600
Apr 1, 20252.24002.39002.23002.28002.280028,100
Mar 31, 20252.20002.25002.20002.24002.240027,000
Mar 28, 20252.35002.35002.26002.26002.260015,700
Mar 27, 20252.44002.44002.30002.35002.350048,900
Mar 26, 20252.49002.50002.42002.43002.430034,600
Mar 25, 20252.42002.50002.42002.50002.500012,000
Mar 24, 20252.48002.50002.43002.45002.450041,200
Mar 21, 20252.45002.46002.43002.44002.440014,100
Mar 20, 20252.44002.45002.41002.41002.41004,600
Mar 19, 20252.49002.53002.43002.52002.520013,600
Mar 18, 20252.42002.46002.40002.40002.400018,400
Mar 17, 20252.41002.50002.36002.42002.420027,300
Mar 14, 20252.50002.56002.46002.47002.470026,500
Mar 13, 20252.62002.62002.46002.50002.500023,200
Mar 12, 20252.69002.69002.57002.61002.610030,400
Mar 11, 20252.50002.60002.45002.60002.600069,000
Mar 10, 20252.62002.62002.44002.50002.500053,700
Mar 7, 20252.45002.60002.40002.58002.580056,500
Mar 6, 20252.60002.60002.44002.45002.450029,200
Mar 5, 20252.38002.55002.30002.49002.490049,200
Mar 4, 20252.50002.50002.30002.38002.3800136,700
Mar 3, 20252.53002.62002.48002.48002.480025,800
Feb 28, 20252.56002.60002.53002.53002.530014,400
Feb 27, 20252.59002.62002.54002.57002.570046,200
Feb 26, 20252.52002.72002.52002.58002.58009,300
Feb 25, 20252.64002.64002.51002.56002.560034,100
Feb 24, 20252.62002.75002.58002.70002.700039,300
Feb 21, 20252.86002.86002.66002.69002.690056,900
Feb 20, 20252.83002.86002.80002.81002.81008,800
Feb 19, 20252.80002.90002.78002.87002.870028,400
Feb 18, 20252.77002.90002.77002.86002.860038,500
Feb 14, 20252.90002.90002.75002.77002.770013,500
Feb 13, 20252.92002.95002.84002.87002.870011,100
Feb 12, 20252.81002.99002.81002.95002.950039,300
Feb 11, 20252.68002.93002.68002.90002.900069,300
Feb 10, 20252.69002.69002.57002.58002.580020,000
Feb 7, 20252.51002.66002.50002.61002.610069,700
Feb 6, 20252.59002.60002.50002.50002.500072,500
Feb 5, 20252.63002.68002.46002.63002.6300140,500
Feb 4, 20252.56002.75002.40002.68002.680040,200
Feb 3, 20252.02002.55002.01002.46002.4600114,400
Jan 31, 20252.76002.78002.48002.64002.640093,400
Jan 30, 20252.75002.79002.75002.75002.75009,100
Jan 29, 20252.82002.82002.71002.72002.720036,000
Jan 28, 20252.86002.87002.70002.76002.760096,400
Jan 27, 20253.00003.00002.85002.87002.870045,600
Jan 24, 20253.09003.09002.95002.95002.950036,700
Jan 23, 20252.99003.18002.99003.13003.130085,000
Jan 22, 20252.96003.00002.91002.97002.970027,700
Jan 21, 20252.89002.98002.88002.96002.960010,700
Jan 20, 20252.85002.87002.81002.87002.870050,000
Jan 17, 20252.85002.88002.85002.85002.850040,900
Jan 16, 20252.99002.99002.84002.87002.870040,300
Jan 15, 20253.00003.00002.90002.95002.950038,600
Jan 14, 20252.95003.00002.92002.99002.990022,200
Jan 13, 20253.05003.05002.89002.94002.940084,800
Jan 10, 20253.18003.18003.01003.07003.070039,700
Jan 9, 20253.09003.15003.09003.15003.15006,700
Jan 8, 20253.18003.18003.06003.07003.070049,200
Jan 7, 20253.35003.35003.11003.20003.200061,500
Jan 6, 20253.32003.45003.18003.35003.3500141,900
Jan 3, 20253.24003.34003.18003.22003.220046,700
Jan 2, 20253.03003.31003.00003.30003.300091,100
Dec 31, 20242.96003.05002.96003.05003.050018,000
Dec 30, 20243.17003.26002.93002.95002.9500114,100
Dec 27, 20243.20003.29003.12003.20003.200038,800
Dec 24, 20243.16003.30003.04003.29003.290034,600
Dec 23, 20243.19003.19003.12003.16003.160024,800
Dec 20, 20242.99003.23002.99003.14003.140035,200
Dec 19, 20243.28003.28002.90002.95002.950086,600
Dec 18, 20243.30003.30003.12003.12003.120061,400
Dec 17, 20243.22003.38003.20003.24003.240057,500
Dec 16, 20243.12003.20003.04003.19003.190079,400
Dec 13, 20243.05003.08003.05003.07003.070018,400
Dec 12, 20243.16003.19003.05003.07003.070018,400
Dec 11, 20243.14003.20003.06003.16003.160038,400
Dec 10, 20243.10003.18003.05003.16003.160017,400
Dec 9, 20243.09003.24003.05003.05003.0500194,700
Dec 6, 20242.81003.05002.80003.00003.000080,500
Dec 5, 20242.93002.94002.78002.81002.810049,900
Dec 4, 20242.96003.00002.87002.93002.9300167,300
Dec 3, 20242.92003.01002.91002.97002.970099,900
Dec 2, 20242.99003.00002.86002.93002.930059,400
Nov 29, 20242.99003.00002.94003.00003.000015,600
Nov 28, 20243.13003.16002.95002.98002.980051,400
Nov 27, 20243.00003.08002.97003.08003.080068,500
Nov 26, 20242.98003.01002.90003.01003.010066,900
Nov 25, 20242.87003.01002.86002.99002.990044,400
Nov 22, 20242.73002.90002.72002.75002.750023,000
Nov 21, 20242.95002.95002.70002.73002.7300115,800
Nov 20, 20242.99002.99002.87002.94002.940016,900
Nov 19, 20243.00003.01002.88002.90002.900014,000
Nov 18, 20242.88002.97002.88002.96002.960037,700
Nov 15, 20242.97002.97002.87002.88002.880088,600
Nov 14, 20243.01003.02002.90002.98002.980052,400
Nov 13, 20243.22003.25003.07003.09003.090066,300
Nov 12, 20243.25003.25003.01003.13003.130038,500
Nov 11, 20243.15003.39003.12003.30003.3000113,400
Nov 8, 20242.96003.12002.92003.11003.1100110,700
Nov 7, 20242.84002.95002.81002.93002.9300117,900
Nov 6, 20242.66002.86002.59002.79002.7900347,500
Nov 5, 20242.51002.51002.45002.46002.460016,600
Nov 4, 20242.54002.54002.49002.49002.490014,900
Nov 1, 20242.45002.45002.44002.44002.44004,300
Oct 31, 20242.51002.51002.45002.45002.450020,800
Oct 30, 20242.45002.53002.45002.48002.48003,800
Oct 29, 20242.55002.55002.50002.50002.500015,700
Oct 28, 20242.61002.61002.55002.55002.55003,700
Oct 25, 20242.58002.62002.55002.61002.610017,700
Oct 24, 20242.60002.60002.56002.58002.58009,900
Oct 23, 20242.59002.64002.59002.60002.600022,000
Oct 22, 20242.56002.58002.55002.58002.580011,600
Oct 21, 20242.52002.64002.52002.60002.600035,500
Oct 18, 20242.54002.55002.48002.52002.520020,300
Oct 17, 20242.56002.56002.50002.51002.510025,500
Oct 16, 20242.57002.57002.50002.54002.540020,800
Oct 15, 20242.60002.64002.55002.57002.570010,300
Oct 11, 20242.60002.62002.55002.62002.620020,000
Oct 10, 20242.57002.62002.57002.58002.580027,300
Oct 9, 20242.59002.60002.52002.57002.570022,200
Oct 8, 20242.48002.56002.47002.54002.540040,900
Oct 7, 20242.39002.48002.38002.47002.470030,200
Oct 4, 20242.31002.31002.30002.31002.310036,300
Oct 3, 20242.33002.35002.32002.32002.320011,400
Oct 2, 20242.38002.38002.33002.36002.360036,500
Oct 1, 20242.39002.40002.35002.38002.380035,200
Sep 30, 20242.38002.39002.35002.35002.35009,300
Sep 27, 20242.36002.40002.36002.38002.380029,300
Sep 26, 20242.39002.40002.36002.38002.380017,400
Sep 25, 20242.35002.40002.35002.40002.40008,200
Sep 24, 20242.43002.44002.35002.35002.350027,000
Sep 23, 20242.42002.45002.38002.44002.440065,500
Sep 20, 20242.46002.46002.43002.44002.44008,300
Sep 19, 20242.45002.46002.45002.46002.46003,400
Sep 18, 20242.46002.46002.44002.44002.44002,400
Sep 17, 20242.48002.48002.45002.47002.470011,500
Sep 16, 20242.41002.48002.40002.48002.480036,800
Sep 13, 20242.43002.44002.38002.39002.390015,000
Sep 12, 20242.40002.46002.40002.44002.440042,300
Sep 11, 20242.32002.41002.30002.40002.400021,800
Sep 10, 20242.39002.39002.32002.34002.340012,900
Sep 9, 20242.30002.40002.28002.40002.400013,200
Sep 6, 20242.35002.35002.24002.30002.300058,500
Sep 5, 20242.45002.45002.35002.37002.370049,900
Sep 4, 20242.47002.55002.45002.45002.450041,100
Sep 3, 20242.48002.52002.41002.46002.460085,100
Aug 30, 20242.30002.50002.29002.48002.4800127,900
Aug 29, 20242.25002.29002.20002.29002.290037,400
Aug 28, 20242.29002.29002.21002.21002.210020,700
Aug 27, 20242.23002.28002.18002.25002.250032,200
Aug 26, 20242.20002.30002.17002.21002.2100139,000
Aug 23, 20242.21002.21002.20002.20002.20008,300
Aug 22, 20242.20002.20002.20002.20002.20001,100
Aug 21, 20242.23002.23002.20002.20002.20002,500
Aug 20, 20242.16002.23002.16002.20002.20007,600
Aug 19, 20242.25002.25002.20002.20002.200056,600
Aug 16, 20242.25002.25002.22002.25002.250022,200
Aug 15, 20242.13002.25002.13002.25002.250038,600
Aug 14, 20242.09002.13002.06002.13002.130021,700
Aug 13, 20242.08002.08002.06002.07002.070011,900
Aug 12, 20242.05002.08002.05002.08002.080025,400
Aug 9, 20242.06002.06002.04002.05002.05001,100
Aug 8, 20242.06002.06002.06002.06002.06001,500
Aug 7, 20242.05002.07002.02002.02002.020012,100
Aug 6, 20242.00002.05001.93002.05002.050027,200
Aug 2, 20242.02002.03002.01002.03002.030023,500
Aug 1, 20242.03002.05002.02002.04002.04006,000
Jul 31, 20242.02002.03002.02002.03002.030016,300
Jul 30, 20242.07002.07002.05002.05002.050010,400
Jul 29, 20242.09002.09002.05002.09002.090016,700
Jul 26, 20242.05002.05002.05002.05002.0500-
Jul 25, 20242.07002.08002.05002.05002.050036,200
Jul 24, 20242.06002.06002.06002.06002.0600-
Jul 23, 20242.04002.06002.03002.06002.06005,000
Jul 22, 20242.09002.09002.02002.02002.02009,000
Jul 19, 20242.03002.05002.02002.05002.05004,400
Jul 18, 20242.06002.07002.05002.05002.05005,600
Jul 17, 20242.04002.07002.03002.04002.04009,900
Jul 16, 20242.04002.07002.03002.04002.040021,200
Jul 15, 20242.06002.06002.02002.03002.03007,300
Jul 12, 20242.06002.06002.02002.03002.030021,500
Jul 11, 20242.03002.07002.03002.07002.070013,600
Jul 10, 20242.02002.02002.01002.01002.01001,000
Jul 9, 20242.02002.05002.01002.01002.01004,700
Jul 8, 20242.05002.05002.01002.02002.020016,400
Jul 5, 20242.06002.10002.01002.06002.060038,600
Jul 4, 20242.06002.06002.05002.05002.05003,900
Jul 3, 20242.04002.08002.04002.08002.08001,800
Jul 2, 20242.02002.04002.00002.02002.020019,300
Jun 28, 20242.01002.03002.01002.03002.03009,100
Jun 27, 20242.10002.10002.04002.08002.080018,600
Jun 26, 20242.09002.09002.05002.05002.050023,000
Jun 25, 20242.09002.12002.02002.02002.020015,800
Jun 24, 20242.08002.10002.07002.08002.08008,200
Jun 21, 20242.14002.14002.07002.07002.07009,600
Jun 20, 20242.12002.15002.10002.10002.100013,100
Jun 19, 20242.19002.19002.12002.12002.12004,600
Jun 18, 20242.20002.20002.10002.15002.150022,400
Jun 17, 20241.99002.28001.96002.20002.2000147,800
Jun 14, 20241.96001.96001.93001.93001.93006,100
Jun 13, 20241.94001.98001.94001.96001.96008,300
Jun 12, 20241.95001.95001.92001.94001.940021,900
Jun 11, 20241.96001.98001.93001.95001.95007,500
Jun 10, 20241.98001.98001.98001.98001.98001,800
Jun 7, 20241.98001.98001.98001.98001.98001,300
Jun 6, 20241.95001.98001.95001.98001.98008,200
Jun 5, 20241.95001.97001.95001.97001.97007,100
Jun 4, 20241.93001.97001.93001.96001.960016,700
Jun 3, 20242.00002.00001.93001.93001.93008,200
May 31, 20242.04002.04002.02002.03002.03005,200
May 30, 20242.00002.06001.97002.03002.030019,300
May 29, 20241.95002.01001.95002.01002.010046,700
May 28, 20241.88002.02001.84002.00002.000057,200
May 27, 20241.87001.90001.87001.90001.90002,500
May 24, 20241.87001.92001.87001.89001.89002,900
May 23, 20241.94001.94001.89001.90001.900033,400
May 22, 20241.99002.00001.90001.95001.950030,700
May 21, 20241.99002.00001.96001.98001.980026,700
May 17, 20241.97001.99001.97001.98001.980011,500
May 16, 20241.97001.99001.97001.99001.99003,400
May 15, 20241.98001.98001.96001.96001.96009,300
May 14, 20241.99002.00001.98001.98001.980034,700
May 13, 20242.00002.00001.96002.00002.000019,500
May 10, 20241.96001.99001.96001.97001.970020,300
May 9, 20241.93001.98001.92001.98001.980027,900
May 8, 20241.92001.93001.91001.91001.910013,900
May 7, 20241.94001.95001.93001.94001.940028,300
May 6, 20241.94001.95001.86001.90001.900021,200
May 3, 20241.90001.94001.85001.94001.940031,500
May 2, 20241.92001.92001.88001.88001.880034,600
May 1, 20241.94001.94001.88001.88001.880016,800

Related Tickers

TMG.V Thermal Energy International Inc.
0.1050
-8.70%
 
TMGEF Thermal Energy International Inc.
0.0753
-9.50%
 
WATR.V Current Water Technologies Inc.
0.0200
0.00%
 
CLIR ClearSign Technologies Corporation
0.5676
-4.22%
 
ACT.CN Aduro Clean Technologies Inc.
7.30
-3.05%
 
ERII Energy Recovery, Inc.
15.58
+0.84%
 
FSS Federal Signal Corporation
84.24
+3.45%