BluEnergies Ltd. (TSXV:BLU)
Canada · Delayed Price · Currency is CAD 1.770
+0.140 (8.59%)
At close: Mar 20, 2026
BluEnergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | 8.59% | 37,951 |
| Mar 19, 2026 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 30,500 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.54 | 1.60 | 1.60 | -2.44% | 17,475 |
| Mar 17, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 14,121 |
| Mar 16, 2026 | 1.57 | 1.64 | 1.52 | 1.64 | 1.64 | 7.89% | 18,201 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | 138,333 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 2,451 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.04% | 1,900 |
| Mar 10, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 70,300 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 57,501 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 56,315 |
| Mar 5, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 22,500 |
| Mar 4, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | 41,000 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,203 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 4,218 |
| Feb 27, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -2.52% | 51,644 |
| Feb 26, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.61% | 35,500 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | 11,800 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 6,700 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | - | 5,500 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 134,400 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 4,100 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,213 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 21,004 |
| Feb 12, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 4,406 |
| Feb 11, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -4.91% | 14,376 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -2.40% | 17,910 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 14,269 |
| Feb 6, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 31,900 |
| Feb 5, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 4,210 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 8,600 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 26,110 |
| Feb 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 13,915 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 9,523 |
| Jan 29, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 4,013 |
| Jan 28, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | - | 138,920 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 16,240 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 65,612 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 30,461 |
| Jan 22, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 21,788 |
| Jan 21, 2026 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | 7.33% | 83,650 |
| Jan 20, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 46,600 |
| Jan 19, 2026 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 1.33% | 41,901 |
| Jan 16, 2026 | 1.47 | 1.55 | 1.40 | 1.50 | 1.50 | - | 40,601 |
| Jan 15, 2026 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | 13.64% | 111,000 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 349 |
| Jan 13, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 18,659 |
| Jan 12, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 2,630 |
| Jan 9, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 9.84% | 20,735 |