Bedford Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.380	0.380	0.380	0.380	0.173	0
2022-04-06	0.370	0.380	0.360	0.380	0.173	12,100
2022-04-05	0.460	0.460	0.460	0.460	0.209	0
2022-04-04	0.460	0.460	0.460	0.460	0.209	5,500
2022-04-01	0.330	0.330	0.330	0.330	0.150	0
2022-03-31	0.330	0.330	0.330	0.330	0.150	0
2022-03-30	0.330	0.330	0.330	0.330	0.150	1,980
2022-03-29	0.370	0.370	0.370	0.370	0.168	0
2022-03-28	0.370	0.370	0.370	0.370	0.168	0
2022-03-25	0.370	0.370	0.370	0.370	0.168	440
2022-03-24	0.370	0.370	0.370	0.370	0.168	0
2022-03-23	0.370	0.370	0.370	0.370	0.168	0
2022-03-22	0.370	0.370	0.370	0.370	0.168	0
2022-03-21	0.370	0.370	0.370	0.370	0.168	0
2022-03-18	0.370	0.370	0.370	0.370	0.168	0
2022-03-17	0.370	0.370	0.370	0.370	0.168	0
2022-03-16	0.370	0.370	0.370	0.370	0.168	0
2022-03-15	0.370	0.370	0.370	0.370	0.168	0
2022-03-14	0.370	0.370	0.370	0.370	0.168	0
2022-03-11	0.370	0.370	0.370	0.370	0.168	0
2022-03-10	0.370	0.370	0.370	0.370	0.168	0
2022-03-09	0.370	0.370	0.370	0.370	0.168	0
2022-03-08	0.370	0.370	0.370	0.370	0.168	0
2022-03-07	0.370	0.370	0.370	0.370	0.168	0
2022-03-04	0.370	0.370	0.370	0.370	0.168	880
2022-03-03	0.370	0.370	0.370	0.370	0.168	0
2022-03-02	0.370	0.370	0.370	0.370	0.168	0
2022-03-01	0.370	0.370	0.370	0.370	0.168	0
2022-02-28	0.370	0.370	0.370	0.370	0.168	1,100
2022-02-25	0.380	0.380	0.380	0.380	0.173	0
2022-02-24	0.380	0.380	0.380	0.380	0.173	0
2022-02-23	0.380	0.380	0.380	0.380	0.173	0
2022-02-22	0.380	0.380	0.380	0.380	0.173	3,740
2022-02-18	0.370	0.370	0.370	0.370	0.168	0
2022-02-17	0.370	0.370	0.370	0.370	0.168	0
2022-02-16	0.370	0.370	0.370	0.370	0.168	0
2022-02-15	0.370	0.370	0.370	0.370	0.168	660
2022-02-14	0.370	0.370	0.370	0.370	0.168	0
2022-02-11	0.370	0.370	0.370	0.370	0.168	0
2022-02-10	0.370	0.370	0.370	0.370	0.168	0
2022-02-09	0.370	0.370	0.370	0.370	0.168	0
2022-02-08	0.370	0.370	0.370	0.370	0.168	1,320
2022-02-07	0.370	0.370	0.370	0.370	0.168	2,200
2022-02-04	0.370	0.370	0.370	0.370	0.168	2,200
2022-02-03	0.380	0.380	0.380	0.380	0.173	0
2022-02-02	0.380	0.380	0.380	0.380	0.173	0
2022-02-01	0.380	0.380	0.380	0.380	0.173	0
2022-01-31	0.380	0.380	0.380	0.380	0.173	0
2022-01-28	0.380	0.380	0.380	0.380	0.173	0
2022-01-27	0.380	0.380	0.380	0.380	0.173	2,420
2022-01-26	0.410	0.410	0.410	0.410	0.186	0
2022-01-25	0.410	0.410	0.410	0.410	0.186	0
2022-01-24	0.410	0.410	0.410	0.410	0.186	0
2022-01-21	0.410	0.410	0.410	0.410	0.186	0
2022-01-20	0.410	0.410	0.410	0.410	0.186	0
2022-01-19	0.410	0.410	0.410	0.410	0.186	0
2022-01-18	0.410	0.410	0.410	0.410	0.186	0
2022-01-17	0.440	0.440	0.410	0.410	0.186	35,200
2022-01-14	0.450	0.450	0.430	0.430	0.196	2,200
2022-01-13	0.560	0.560	0.560	0.560	0.255	0

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.