BluEnergies Ltd. (TSXV:BLU)
Canada · Delayed Price · Currency is CAD 2.680
-0.070 (-2.55%)
At close: May 1, 2026
BluEnergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.76 | 2.76 | 2.72 | 2.75 | 2.75 | - | 16,829 |
| Apr 29, 2026 | 2.82 | 2.82 | 2.70 | 2.75 | 2.75 | -1.79% | 68,896 |
| Apr 28, 2026 | 2.74 | 2.81 | 2.69 | 2.80 | 2.80 | 2.56% | 62,481 |
| Apr 27, 2026 | 2.81 | 2.85 | 2.60 | 2.73 | 2.73 | -3.19% | 68,784 |
| Apr 24, 2026 | 2.39 | 2.82 | 2.39 | 2.82 | 2.82 | 19.49% | 301,439 |
| Apr 23, 2026 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.84% | 37,593 |
| Apr 22, 2026 | 2.38 | 2.38 | 2.35 | 2.38 | 2.38 | -0.42% | 12,731 |
| Apr 21, 2026 | 2.40 | 2.40 | 2.36 | 2.39 | 2.39 | -0.42% | 23,065 |
| Apr 20, 2026 | 2.40 | 2.46 | 2.33 | 2.40 | 2.40 | 4.35% | 50,548 |
| Apr 17, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | 2.68% | 29,111 |
| Apr 16, 2026 | 2.44 | 2.44 | 2.22 | 2.24 | 2.24 | -7.82% | 61,559 |
| Apr 15, 2026 | 2.04 | 2.49 | 2.00 | 2.43 | 2.43 | 21.50% | 102,512 |
| Apr 14, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 0.50% | 94,988 |
| Apr 13, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 5,983 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 5,100 |
| Apr 9, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 5,444 |
| Apr 8, 2026 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | - | 44,131 |
| Apr 7, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 1,624 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 2.50% | 7,430 |
| Apr 2, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 20,430 |
| Apr 1, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | 2.01% | 4,398 |
| Mar 31, 2026 | 1.93 | 2.10 | 1.93 | 1.99 | 1.99 | 2.05% | 26,726 |
| Mar 30, 2026 | 2.10 | 2.20 | 1.83 | 1.95 | 1.95 | -7.14% | 97,199 |
| Mar 27, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 36,900 |
| Mar 26, 2026 | 2.00 | 2.12 | 2.00 | 2.05 | 2.05 | 0.99% | 121,834 |
| Mar 25, 2026 | 1.78 | 2.08 | 1.78 | 2.03 | 2.03 | 16.00% | 105,925 |
| Mar 24, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 4.17% | 190,472 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -5.08% | 30,745 |
| 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 |