Skip to main content
BluEnergies Ltd. (TSXV:BLU)
Canada flag Canada · Delayed Price · Currency is CAD
1.550
-0.040 (-2.52%)
At close: Mar 6, 2026

BluEnergies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.601.601.551.551.55-2.52%56,315
Mar 5, 20261.571.591.551.591.590.63%22,500
Mar 4, 20261.501.581.501.581.581.94%41,000
Mar 3, 20261.551.551.551.551.55-3,203
Mar 2, 20261.591.591.551.551.55-4,218
Feb 27, 20261.501.551.501.551.55-2.52%51,644
Feb 26, 20261.531.591.531.591.594.61%35,500
Feb 25, 20261.531.531.521.521.521.33%11,800
Feb 24, 20261.511.511.501.501.50-6,700
Feb 23, 20261.561.561.501.501.50-5,500
Feb 20, 20261.501.501.501.501.50-1,500
Feb 19, 20261.521.521.501.501.50-1.96%134,400
Feb 18, 20261.561.561.531.531.53-0.65%4,100
Feb 17, 20261.551.551.541.541.54-0.65%1,213
Feb 13, 20261.601.601.551.551.55-21,004
Feb 12, 20261.561.561.541.551.55-4,406
Feb 11, 20261.551.561.551.551.55-4.91%14,376
Feb 10, 20261.651.651.621.631.63-2.40%17,910
Feb 9, 20261.701.701.671.671.67-1.76%14,269
Feb 6, 20261.681.701.671.701.701.80%31,900
Feb 5, 20261.651.671.651.671.671.21%4,210
Feb 4, 20261.651.651.651.651.651.23%8,600
Feb 3, 20261.701.701.611.631.63-4.12%26,110
Feb 2, 20261.651.701.651.701.706.25%13,915
Jan 30, 20261.641.651.601.601.60-2.44%9,523
Jan 29, 20261.611.641.611.641.641.86%4,013
Jan 28, 20261.601.651.601.611.61-138,920
Jan 27, 20261.611.611.591.611.611.26%16,240
Jan 26, 20261.591.591.511.591.590.63%65,612
Jan 23, 20261.601.601.571.581.58-1.25%30,461
Jan 22, 20261.611.611.591.601.60-0.62%21,788
Jan 21, 20261.531.611.511.611.617.33%83,650
Jan 20, 20261.591.591.501.501.50-1.32%46,600
Jan 19, 20261.471.551.471.521.521.33%41,901
Jan 16, 20261.471.551.401.501.50-40,601
Jan 15, 20261.401.601.401.501.5013.64%111,000
Jan 14, 20261.321.321.321.321.32-1.49%349
Jan 13, 20261.341.371.331.341.34-18,659
Jan 12, 20261.301.341.301.341.34-2,630
Jan 9, 20261.201.341.201.341.349.84%20,735
Jan 8, 20261.181.301.171.221.2222.00%21,538
Jan 6, 20261.201.331.001.001.00-16.67%102,890
Jan 5, 20261.111.201.111.201.209.09%5,100
Dec 30, 20251.101.101.101.101.10-12.00%124
Dec 29, 20251.351.401.101.251.25-7.41%110,200
Dec 24, 20251.351.351.351.351.35-741
Dec 23, 20251.421.421.351.351.353.85%6,956
Dec 22, 20251.391.551.301.301.30-6.47%25,844
Dec 18, 20251.341.391.341.391.396.92%9,490
Dec 17, 20251.301.301.301.301.3014.04%7,096
Dec 12, 20251.101.151.101.141.142.70%15,748
Dec 11, 20251.121.121.001.111.1111.00%4,784
Dec 10, 20251.001.001.001.001.00-1,900
Dec 8, 20251.191.191.001.001.00-17,693
Dec 4, 20250.991.050.991.001.00-14,202
Dec 3, 20250.991.000.991.001.00-14,825
Dec 2, 20251.001.001.001.001.00-3,650
Dec 1, 20251.001.001.001.001.00-5,180
Nov 27, 20251.001.001.001.001.00-200
Nov 24, 20251.001.001.001.001.0011.11%6,050
Nov 20, 20250.920.920.900.900.90-4,050
Nov 19, 20250.900.900.900.900.90-5,000
Nov 18, 20250.900.910.900.900.90-29,500
Nov 14, 20250.860.900.860.900.90-16,000
Nov 13, 20250.900.900.900.900.90-7.22%5,000
Nov 10, 20250.870.970.860.970.97-6.73%4,000
Nov 7, 20251.041.041.041.041.04-0.95%175
Nov 6, 20250.901.050.871.051.058.25%51,900
Nov 5, 20251.091.090.910.970.97-3.00%2,530
Nov 4, 20251.001.001.001.001.005.26%4,800
Oct 31, 20251.001.000.950.950.95-2,500
Oct 30, 20251.101.100.950.950.95-5.00%10,700
Oct 29, 20250.871.000.851.001.0017.65%9,500
Oct 28, 20251.001.000.850.850.85-10.53%31,925
Oct 27, 20250.950.950.950.950.95-3.06%2,100
Oct 24, 20250.980.980.980.980.98-48,200
Oct 23, 20250.980.980.980.980.982.08%4,150
Oct 22, 20251.001.000.900.960.96-8.57%23,137
Oct 21, 20251.161.160.831.051.05-11.76%16,223
Oct 20, 20251.201.201.061.191.19-6,800
Oct 17, 20251.091.191.061.191.1911.21%14,100
Oct 16, 20251.101.101.071.071.07-3.60%12,625
Oct 15, 20251.201.201.111.111.11-7.50%85,490
Oct 14, 20251.211.211.121.201.20-11.11%5,505
Oct 10, 20251.391.401.351.351.35-21,900
Oct 9, 20251.391.391.301.351.35-3.57%33,340
Oct 8, 20251.151.401.141.401.4022.81%24,900
Oct 7, 20251.111.151.101.141.141.79%10,403
Oct 3, 20251.111.121.111.121.128.74%200
Oct 2, 20251.151.191.001.031.03-10.43%3,125
Oct 1, 20251.201.451.151.151.15-4.17%62,044
Sep 30, 20251.201.201.201.201.20-9,500
Sep 29, 20251.251.251.201.201.20-4.00%11,034
Sep 26, 20251.251.261.251.251.25-7,810
Sep 25, 20251.151.251.151.251.257.76%46,400
Sep 24, 20251.101.251.101.161.165.45%52,000
Sep 23, 20251.041.101.001.101.1010.00%32,481
Sep 22, 20251.051.050.951.001.00-104,400
Sep 19, 20250.901.000.901.001.0017.65%12,000
Sep 18, 20250.900.900.850.850.85-5.56%11,225