Belo Sun Mng Corp (TSX: BSX )

0.4550 CAD -0.0550 (-10.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.5100 0.5200 0.4550 0.4550 1,807,761 -0.05(-10.78%)
Sep 16, 2021 0.5200 0.5200 0.4900 0.5100 122,453 +0.00(+0.00%)
Sep 15, 2021 0.5300 0.5600 0.5100 0.5100 132,961 -0.03(-5.56%)
Sep 14, 2021 0.5500 0.5600 0.5400 0.5400 84,008 -0.02(-3.57%)
Sep 13, 2021 0.5500 0.5800 0.5400 0.5600 141,158 -0.01(-1.75%)
Sep 10, 2021 0.5600 0.5700 0.5500 0.5700 55,609 +0.02(+3.64%)
Sep 09, 2021 0.5800 0.5900 0.5500 0.5500 114,198 -0.03(-5.17%)
Sep 08, 2021 0.5900 0.5900 0.5600 0.5800 59,359 -0.02(-3.33%)
Sep 07, 2021 0.6100 0.6100 0.5800 0.6000 32,921 -0.01(-1.64%)
Sep 03, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Sep 02, 2021 0.6600 0.6600 0.6100 0.6200 69,543 -0.03(-4.62%)
Sep 01, 2021 0.6600 0.6700 0.6300 0.6500 52,457 +0.00(+0.00%)
Aug 31, 2021 0.6500 0.6500 0.6300 0.6500 43,861 +0.00(+0.00%)
Aug 30, 2021 0.6200 0.6500 0.6100 0.6500 130,686 +0.04(+6.56%)
Aug 27, 2021 0.5100 0.6400 0.5100 0.6100 516,387 +0.11(+22.00%)
Aug 26, 2021 0.5000 0.5000 0.5000 0.5000 17,967 +0.00(+0.00%)
Aug 25, 2021 0.5000 0.5000 0.4700 0.5000 46,278 +0.00(+0.00%)
Aug 24, 2021 0.5100 0.5200 0.4900 0.5000 48,390 +0.00(+0.00%)
Aug 23, 2021 0.4800 0.5100 0.4800 0.5000 31,768 -0.01(-1.96%)
Aug 20, 2021 0.4700 0.5200 0.4700 0.5100 66,486 +0.02(+4.08%)
Aug 19, 2021 0.4950 0.4950 0.4800 0.4900 78,318 -0.01(-1.01%)
Aug 18, 2021 0.5400 0.5500 0.4900 0.4950 249,259 -0.04(-6.60%)
Aug 17, 2021 0.6100 0.6100 0.5300 0.5300 276,074 -0.08(-13.11%)
Aug 16, 2021 0.6100 0.6100 0.5900 0.6100 127,666 +0.01(+1.67%)
Aug 13, 2021 0.5900 0.6200 0.5900 0.6000 281,782 +0.00(+0.00%)
Aug 12, 2021 0.5900 0.6000 0.5700 0.6000 91,540 +0.04(+7.14%)
Aug 11, 2021 0.5100 0.5600 0.5100 0.5600 151,478 +0.07(+13.13%)
Aug 10, 2021 0.4700 0.5000 0.4550 0.4950 380,817 +0.04(+10.00%)
Aug 09, 2021 0.4750 0.4750 0.4300 0.4500 303,212 -0.02(-3.23%)
Aug 06, 2021 0.5000 0.5000 0.4600 0.4650 163,920 -0.00(-1.06%)
Aug 05, 2021 0.5000 0.5000 0.4700 0.4700 126,479 -0.02(-3.09%)
Aug 04, 2021 0.4950 0.5100 0.4800 0.4850 148,910 -0.01(-1.02%)
Aug 03, 2021 0.4800 0.5000 0.4500 0.4900 523,684 +0.02(+5.38%)
Jul 30, 2021 0.4650 0.4650 0.4650 0 -0.07(-12.26%)
Jul 29, 2021 0.6100 0.6400 0.5100 0.5300 708,380 -0.07(-11.67%)
Jul 28, 2021 0.5800 0.6100 0.5800 0.6000 13,944 +0.00(+0.00%)
Jul 27, 2021 0.5700 0.6100 0.5700 0.6000 34,615 -0.01(-1.64%)
Jul 26, 2021 0.6400 0.6400 0.5800 0.6100 372,182 +0.04(+7.02%)
Jul 23, 2021 0.5400 0.5700 0.5200 0.5700 119,118 +0.03(+5.56%)
Jul 22, 2021 0.5600 0.5600 0.5300 0.5400 73,380 -0.01(-1.82%)
Jul 21, 2021 0.5500 0.5500 0.5400 0.5500 78,120 -0.01(-1.79%)
Jul 20, 2021 0.5400 0.5800 0.5400 0.5600 136,466 +0.03(+5.66%)
Jul 19, 2021 0.5600 0.6100 0.5300 0.5300 431,780 -0.06(-10.17%)
Jul 16, 2021 0.6200 0.6400 0.5900 0.5900 96,268 -0.05(-7.81%)
Jul 15, 2021 0.6300 0.6400 0.6100 0.6400 177,341 +0.03(+4.92%)
Jul 14, 2021 0.5500 0.6100 0.5500 0.6100 314,648 +0.08(+15.09%)
Jul 13, 2021 0.5100 0.5500 0.5000 0.5300 257,721 +0.04(+7.07%)
Jul 12, 2021 0.5600 0.5700 0.4800 0.4950 400,516 -0.07(-13.16%)
Jul 09, 2021 0.5600 0.6000 0.5600 0.5700 47,445 +0.00(+0.00%)
Jul 08, 2021 0.6000 0.6000 0.5700 0.5700 75,958 -0.03(-5.00%)
Jul 07, 2021 0.6000 0.6200 0.5900 0.6000 59,781 -0.03(-4.76%)
Jul 06, 2021 0.6100 0.6300 0.5900 0.6300 247,106 +0.03(+5.00%)
Jul 05, 2021 0.6000 0.6000 0.5900 0.6000 15,507 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.