Skip to main content
BluEnergies Ltd. (TSXV:BLU)
Canada flag Canada · Delayed Price · Currency is CAD
2.730
-0.090 (-3.19%)
At close: Apr 27, 2026

BluEnergies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.812.852.602.732.73-3.19%68,784
Apr 24, 20262.392.822.392.822.8219.49%301,439
Apr 23, 20262.392.392.352.362.36-0.84%37,593
Apr 22, 20262.382.382.352.382.38-0.42%12,731
Apr 21, 20262.402.402.362.392.39-0.42%23,065
Apr 20, 20262.402.462.332.402.404.35%50,548
Apr 17, 20262.302.402.302.302.302.68%29,111
Apr 16, 20262.442.442.222.242.24-7.82%61,559
Apr 15, 20262.042.492.002.432.4321.50%102,512
Apr 14, 20262.042.042.002.002.000.50%94,988
Apr 13, 20262.002.001.981.991.99-0.50%5,983
Apr 10, 20261.982.001.972.002.000.50%5,100
Apr 9, 20262.002.021.991.991.99-0.50%5,444
Apr 8, 20262.022.021.972.002.00-44,131
Apr 7, 20262.052.052.002.002.00-2.44%1,624
Apr 6, 20262.102.102.052.052.052.50%7,430
Apr 2, 20262.002.022.002.002.00-1.48%20,430
Apr 1, 20262.042.052.002.032.032.01%4,398
Mar 31, 20261.932.101.931.991.992.05%26,726
Mar 30, 20262.102.201.831.951.95-7.14%97,199
Mar 27, 20262.052.102.052.102.102.44%36,900
Mar 26, 20262.002.122.002.052.050.99%121,834
Mar 25, 20261.782.081.782.032.0316.00%105,925
Mar 24, 20261.701.751.701.751.754.17%190,472
Mar 23, 20261.721.721.681.681.68-5.08%30,745
Mar 20, 20261.651.791.651.771.778.59%37,951
Mar 19, 20261.601.691.601.631.631.87%30,500
Mar 18, 20261.651.651.541.601.60-2.44%17,475
Mar 17, 20261.641.651.641.641.64-14,121
Mar 16, 20261.571.641.521.641.647.89%18,201
Mar 13, 20261.501.521.501.521.522.70%138,333
Mar 12, 20261.501.501.481.481.48-1.33%2,451
Mar 11, 20261.481.501.481.501.502.04%1,900
Mar 10, 20261.551.551.471.471.47-3.29%70,300
Mar 9, 20261.561.561.521.521.52-1.94%57,501
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