Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baylin Technologies Inc (TSX: BYL )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.540 2.560 2.540 2.560 2,440 +0.10(+4.07%)
Apr 28, 2015 2.460 2.460 2.460 0 +0.06(+2.50%)
Apr 27, 2015 2.320 2.400 2.260 2.400 24,700 +0.08(+3.45%)
Apr 24, 2015 2.150 2.320 2.130 2.320 16,792 +0.11(+4.98%)
Apr 23, 2015 2.210 2.220 2.210 2.210 15,000 +0.00(+0.00%)
Apr 22, 2015 2.100 2.210 2.100 2.210 2,700 +0.12(+5.74%)
Apr 21, 2015 2.100 2.180 2.100 2.090 4,500 -0.11(-5.00%)
Apr 20, 2015 2.210 2.250 2.200 2.200 8,090 -0.05(-2.22%)
Apr 17, 2015 2.230 2.250 2.230 2.250 1,415 -0.03(-1.32%)
Apr 16, 2015 2.340 2.350 2.280 2.280 5,380 -0.06(-2.56%)
Apr 15, 2015 2.410 2.410 2.340 2.340 2,240 -0.09(-3.70%)
Apr 14, 2015 2.450 2.450 2.330 2.430 4,200 -0.07(-2.80%)
Apr 13, 2015 2.460 2.500 2.460 2.500 11,000 +0.00(+0.00%)
Apr 10, 2015 2.600 2.600 2.480 2.500 58,750 -0.10(-3.85%)
Apr 08, 2015 2.600 2.600 2.600 0 -0.01(-0.38%)
Apr 07, 2015 2.610 2.610 2.610 2.610 2,000 -0.03(-1.14%)
Apr 06, 2015 2.600 2.640 2.570 2.640 18,380 -0.09(-3.30%)
Apr 02, 2015 2.730 2.730 2.730 0 +0.13(+5.00%)
Apr 01, 2015 2.630 2.630 2.600 2.600 3,200 -0.18(-6.47%)
Mar 31, 2015 2.790 2.790 2.670 2.780 2,010 +0.12(+4.51%)
Mar 30, 2015 2.660 2.660 2.660 2.660 330 -0.09(-3.27%)
Mar 27, 2015 2.820 2.820 2.550 2.750 26,200 -0.15(-5.17%)
Mar 26, 2015 3.230 3.230 2.820 2.900 54,400 -0.39(-11.85%)
Mar 25, 2015 3.340 3.350 3.250 3.290 33,120 -0.01(-0.30%)
Mar 24, 2015 3.640 3.640 3.170 3.300 10,250 -0.30(-8.33%)
Mar 23, 2015 3.810 3.810 3.510 3.600 8,100 -0.25(-6.49%)
Mar 20, 2015 4.000 4.000 3.520 3.850 50,160 -0.44(-10.26%)
Mar 19, 2015 4.250 4.250 4.240 4.290 5,680 +0.04(+0.94%)
Mar 18, 2015 4.310 4.350 4.250 4.250 3,055 +0.00(+0.00%)
Mar 17, 2015 4.250 4.450 4.250 4.250 4,600 +0.00(+0.00%)
Mar 16, 2015 4.250 4.250 4.250 4.250 300 +0.00(+0.00%)
Mar 13, 2015 4.300 4.300 4.250 4.250 13,000 -0.04(-0.93%)
Mar 12, 2015 4.270 4.350 4.250 4.290 15,320 +0.04(+0.94%)
Mar 11, 2015 4.150 4.260 4.150 4.250 125,200 +0.15(+3.66%)
Mar 10, 2015 4.110 4.120 4.100 4.100 11,700 +0.00(+0.00%)
Mar 09, 2015 4.200 4.200 4.100 4.100 1,300 -0.15(-3.53%)
Mar 05, 2015 4.250 4.250 4.250 0 +0.12(+2.91%)
Mar 04, 2015 4.210 4.210 4.100 4.130 9,775 -0.04(-0.96%)
Mar 03, 2015 4.240 4.300 4.170 4.170 7,864 -0.06(-1.42%)
Mar 02, 2015 4.220 4.230 4.220 4.230 200 -0.01(-0.24%)
Feb 27, 2015 4.190 4.240 4.160 4.240 7,100 -0.05(-1.17%)
Feb 26, 2015 4.170 4.290 4.130 4.290 5,745 +0.17(+4.13%)
Feb 25, 2015 4.000 4.300 4.000 4.120 11,050 +0.12(+3.00%)
Feb 24, 2015 4.010 4.030 3.990 4.000 18,080 -0.03(-0.74%)
Feb 23, 2015 4.270 4.350 4.000 4.030 43,475 +0.06(+1.51%)
Feb 20, 2015 3.630 3.970 3.630 3.970 37,420 +0.39(+10.89%)
Feb 19, 2015 3.400 3.610 3.400 3.580 35,100 +0.14(+4.07%)
Feb 18, 2015 3.410 3.440 3.400 3.440 3,900 +0.14(+4.24%)
Feb 17, 2015 3.290 3.350 3.290 3.300 3,200 +0.00(+0.00%)
Feb 13, 2015 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 12, 2015 3.260 3.300 3.180 3.300 19,600 +0.08(+2.48%)
Feb 11, 2015 3.210 3.220 3.190 3.220 12,780 +0.03(+0.94%)
Feb 09, 2015 3.190 3.190 3.190 49 +0.00(+0.00%)
Feb 06, 2015 3.200 3.200 3.190 3.190 2,400 +0.00(+0.00%)
Feb 05, 2015 3.200 3.200 3.190 3.190 1,100 +0.00(+0.00%)
Feb 04, 2015 3.230 3.230 3.190 3.190 10,300 -0.18(-5.34%)
Feb 02, 2015 3.370 3.370 3.370 0 +0.00(+0.00%)
Jan 30, 2015 3.220 3.370 3.220 3.370 950 +0.17(+5.31%)
Jan 29, 2015 3.100 3.250 3.100 3.200 4,580 -0.04(-1.23%)
Jan 28, 2015 3.230 3.240 3.230 3.240 1,000 +0.15(+4.85%)
Jan 27, 2015 3.000 3.100 3.000 3.090 4,890 +0.09(+3.00%)
Jan 26, 2015 3.000 3.000 3.000 3.000 3,610 -0.01(-0.33%)
Jan 22, 2015 3.010 3.010 3.010 0 +0.09(+3.08%)
Jan 21, 2015 3.100 3.110 2.920 2.920 3,000 -0.05(-1.68%)
Jan 20, 2015 2.990 3.000 2.970 2.970 900 -0.11(-3.57%)
Jan 19, 2015 3.080 3.080 3.080 3.080 235 +0.07(+2.33%)
Jan 16, 2015 3.010 3.010 3.000 3.010 1,945 +0.01(+0.33%)
Jan 15, 2015 3.000 3.000 3.000 3.000 430 +0.00(+0.00%)
Jan 14, 2015 2.930 3.000 2.930 3.000 2,930 +0.00(+0.00%)
Jan 13, 2015 3.000 3.000 3.000 3.000 9,725 -0.04(-1.32%)
Jan 12, 2015 3.040 3.040 3.040 3.040 500 -0.01(-0.33%)
Jan 09, 2015 3.060 3.060 3.050 3.050 600 -0.12(-3.79%)
Jan 08, 2015 3.180 3.180 3.170 3.170 500 -0.01(-0.31%)
Jan 07, 2015 3.190 3.190 3.180 3.180 1,300 -0.03(-0.93%)
Jan 06, 2015 3.390 3.390 3.210 3.210 3,050 -0.24(-6.96%)
Jan 05, 2015 3.230 3.450 3.230 3.450 1,000 +0.24(+7.48%)
Jan 02, 2015 3.210 3.210 3.210 3.210 100 +0.00(+0.00%)
Dec 31, 2014 3.210 3.210 3.210 0 +0.21(+7.00%)
Dec 29, 2014 3.000 3.000 3.000 0 -0.30(-9.09%)
Dec 23, 2014 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 22, 2014 3.300 3.300 3.300 3.300 4,500 -0.10(-2.94%)
Dec 19, 2014 3.190 3.400 3.190 3.400 13,629 +0.25(+7.94%)
Dec 18, 2014 3.030 3.200 3.000 3.150 12,730 +0.15(+5.00%)
Dec 17, 2014 3.090 3.200 3.000 3.000 16,300 +0.00(+0.00%)
Dec 15, 2014 3.040 3.040 3.000 3.000 200 +0.00(+0.00%)
Dec 12, 2014 2.800 3.000 2.800 3.000 115,290 +0.30(+11.11%)
Dec 11, 2014 2.690 2.760 2.690 2.700 4,700 +0.10(+3.85%)
Dec 10, 2014 2.610 2.610 2.600 2.600 5,150 -0.10(-3.70%)
Dec 09, 2014 2.610 2.840 2.600 2.700 111,944 +0.00(+0.00%)
Dec 05, 2014 2.700 2.700 2.700 0 +0.10(+3.85%)
Dec 04, 2014 2.330 2.800 2.330 2.600 45,185 +0.40(+18.18%)
Dec 03, 2014 2.230 2.240 2.200 2.200 4,470 +0.02(+0.92%)
Dec 02, 2014 2.150 2.180 2.150 2.180 3,400 +0.08(+3.81%)
Dec 01, 2014 2.220 2.220 2.100 2.100 14,400 -0.12(-5.41%)
Nov 28, 2014 2.260 2.260 2.210 2.220 4,410 -0.16(-6.72%)
Nov 25, 2014 2.380 2.380 2.380 0 -0.01(-0.42%)
Nov 21, 2014 2.390 2.390 2.390 0 -0.01(-0.42%)
Nov 20, 2014 2.400 2.400 2.400 2.400 3,000 +0.00(+0.00%)
Nov 19, 2014 2.400 2.400 2.400 2.400 14,200 -0.05(-2.04%)
Nov 17, 2014 2.450 2.450 2.450 0 +0.00(+0.00%)
Nov 14, 2014 2.440 2.450 2.440 2.450 1,080 -0.13(-5.04%)
Nov 13, 2014 2.580 2.580 2.580 2.580 1,300 +0.16(+6.61%)
Nov 12, 2014 2.420 2.420 2.420 2.420 1,500 +0.02(+0.83%)
Nov 06, 2014 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 05, 2014 2.320 2.400 2.320 2.400 11,008 +0.00(+0.00%)
Nov 03, 2014 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 31, 2014 2.400 2.400 2.400 2.400 7,400 +0.00(+0.00%)
Oct 30, 2014 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Oct 29, 2014 2.400 2.400 2.400 2.400 8,100 +0.00(+0.00%)
Oct 28, 2014 2.400 2.400 2.400 2.400 2,000 +0.00(+0.00%)
Oct 27, 2014 2.400 2.400 2.400 2.400 250 -0.10(-4.00%)
Oct 24, 2014 2.500 2.500 2.500 2.500 600 +0.04(+1.63%)
Oct 23, 2014 2.350 2.500 2.350 2.460 8,500 +0.16(+6.96%)
Oct 22, 2014 2.370 2.370 2.300 2.300 5,700 -0.10(-4.17%)
Oct 21, 2014 2.300 2.430 2.300 2.400 28,163 +0.08(+3.45%)
Oct 20, 2014 2.280 2.320 2.200 2.320 12,173 +0.07(+3.11%)
Oct 17, 2014 2.400 2.400 2.250 2.250 17,640 +0.01(+0.45%)
Oct 16, 2014 2.250 2.250 2.240 2.240 0 -0.07(-3.03%)
Oct 15, 2014 2.210 2.400 2.210 2.310 11,000 -0.11(-4.55%)
Oct 14, 2014 2.670 2.670 2.420 2.420 4,540 -0.27(-10.04%)
Oct 10, 2014 2.690 2.690 2.690 0 -0.02(-0.74%)
Oct 09, 2014 2.780 2.780 2.710 2.710 1,170 +0.05(+1.88%)
Oct 08, 2014 3.020 3.020 2.600 2.660 48,446 -0.37(-12.21%)
Oct 07, 2014 3.250 3.250 3.030 3.030 55,330 -0.18(-5.61%)
Oct 06, 2014 3.490 3.490 3.200 3.210 22,100 -0.22(-6.41%)
Oct 03, 2014 3.420 3.430 3.420 3.430 500 +0.13(+3.94%)
Oct 02, 2014 3.400 3.400 3.280 3.300 14,975 -0.10(-2.94%)
Oct 01, 2014 3.500 3.500 3.400 3.400 11,900 -0.10(-2.86%)
Sep 30, 2014 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Sep 29, 2014 3.500 3.500 3.500 3.500 3,125 +0.10(+2.94%)
Sep 26, 2014 3.500 3.520 3.400 3.400 14,700 -0.10(-2.86%)
Sep 25, 2014 3.590 3.590 3.500 3.500 8,000 -0.10(-2.78%)
Sep 19, 2014 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 18, 2014 3.600 3.600 3.600 3.600 1,200 +0.00(+0.00%)
Sep 17, 2014 3.600 3.600 3.600 3.600 13,710 +0.00(+0.00%)
Sep 16, 2014 3.600 3.600 3.600 3.600 8,029 +0.00(+0.00%)
Sep 15, 2014 3.600 3.600 3.600 3.600 2,053 +0.00(+0.00%)
Sep 12, 2014 3.600 3.600 3.600 3.600 16,700 +0.00(+0.00%)
Sep 11, 2014 3.600 3.600 3.600 3.600 355 +0.00(+0.00%)
Sep 10, 2014 3.550 3.560 3.600 11,525 +0.05(+1.41%)
Sep 09, 2014 3.550 3.570 3.550 3.550 6,200 +0.01(+0.28%)
Sep 08, 2014 3.500 3.540 3.500 3.540 11,450 +0.03(+0.85%)
Sep 05, 2014 3.410 3.510 3.400 3.510 18,500 +0.07(+2.03%)
Sep 04, 2014 3.210 3.440 3.200 3.440 13,095 +0.21(+6.50%)
Sep 03, 2014 3.230 3.230 3.200 3.230 8,500 -0.07(-2.12%)
Sep 02, 2014 3.250 3.320 3.250 3.300 2,080 -0.05(-1.49%)
Aug 29, 2014 3.350 3.350 3.350 0 -0.05(-1.47%)
Aug 28, 2014 3.350 3.420 3.350 3.400 5,870 +0.00(+0.00%)
Aug 27, 2014 3.410 3.410 3.400 3.400 2,400 +0.00(+0.00%)
Aug 26, 2014 3.460 3.460 3.400 3.400 4,720 -0.10(-2.86%)
Aug 25, 2014 3.360 3.500 3.360 3.500 16,600 +0.05(+1.45%)
Aug 22, 2014 3.460 3.460 3.450 3.450 5,800 -0.01(-0.29%)
Aug 21, 2014 3.320 3.470 3.320 3.460 9,650 -0.01(-0.29%)
Aug 20, 2014 3.580 3.590 3.230 3.470 40,630 -0.08(-2.25%)
Aug 19, 2014 3.560 3.560 3.550 3.550 400 -0.12(-3.27%)
Aug 18, 2014 3.550 3.670 3.670 4,100 +0.08(+2.23%)
Aug 15, 2014 3.650 3.650 3.580 3.590 15,736 -0.11(-2.97%)
Aug 14, 2014 3.730 3.650 3.700 12,150 +0.00(+0.00%)
Aug 13, 2014 3.590 3.590 3.590 3.700 37,685 +0.05(+1.37%)
Aug 12, 2014 3.640 3.650 3.640 3.650 3,430 +0.05(+1.39%)
Aug 11, 2014 3.650 3.670 3.600 3.600 3,350 +0.00(+0.00%)
Aug 08, 2014 3.610 3.610 3.600 3.600 7,815 -0.01(-0.28%)
Aug 07, 2014 3.660 3.660 3.610 3.610 1,260 -0.09(-2.43%)
Aug 05, 2014 3.700 0 +0.01(+0.27%)
Aug 01, 2014 3.690 3.690 3.690 0 +0.03(+0.82%)
Jul 31, 2014 3.700 3.700 3.600 3.660 25,080 +0.01(+0.27%)
Jul 30, 2014 3.700 3.750 3.650 3.650 37,540 -0.05(-1.35%)
Jul 29, 2014 3.740 3.740 3.700 3.700 1,700 -0.08(-2.12%)
Jul 28, 2014 3.780 3.780 11,900 +0.08(+2.16%)
Jul 25, 2014 3.700 3.700 3.700 3.700 500 +0.00(+0.00%)
Jul 24, 2014 3.700 3.750 3.700 3.700 9,370 +0.00(+0.00%)
Jul 23, 2014 3.650 3.730 3.650 3.700 7,675 +0.05(+1.37%)
Jul 22, 2014 3.650 3.650 3.650 3.650 3,325 +0.01(+0.27%)
Jul 21, 2014 3.620 3.640 3.620 3.640 600 -0.03(-0.82%)
Jul 18, 2014 3.670 3.670 3.670 3.670 125 -0.06(-1.61%)
Jul 17, 2014 3.730 3.730 3.730 3.730 100 +0.03(+0.81%)
Jul 15, 2014 3.700 3.700 0 +0.00(+0.00%)
Jul 14, 2014 3.560 3.700 3.550 3.700 2,900 +0.12(+3.35%)
Jul 11, 2014 3.660 3.660 3.540 3.580 20,495 -0.07(-1.92%)
Jul 10, 2014 3.770 3.780 3.650 3.650 20,700 -0.17(-4.45%)
Jul 09, 2014 3.810 3.820 3.810 3.820 1,700 +0.02(+0.53%)
Jul 08, 2014 3.810 3.810 3.750 3.800 10,650 +0.00(+0.00%)
Jul 07, 2014 3.800 3.820 3.790 3.800 119,005 -0.04(-1.04%)
Jul 04, 2014 3.830 3.840 3.750 3.840 2,793 -0.03(-0.78%)
Jun 27, 2014 3.870 3.870 50 -0.03(-0.77%)
Jun 26, 2014 3.860 3.900 3.850 3.900 13,950 +0.00(+0.00%)
Jun 25, 2014 3.950 3.950 3.850 3.900 6,825 +0.00(+0.00%)
Jun 24, 2014 4.040 4.040 3.900 3.900 3,175 -0.14(-3.47%)
Jun 23, 2014 4.150 4.150 4.030 4.040 95,650 -0.04(-0.98%)
Jun 20, 2014 4.010 4.080 4.010 4.080 24,788 +0.08(+2.00%)
Jun 19, 2014 4.010 4.010 4.000 4.000 1,520 -0.01(-0.25%)
Jun 18, 2014 4.100 4.100 4.010 4.010 81,400 -0.07(-1.72%)
Jun 17, 2014 4.000 4.180 4.000 4.080 7,050 +0.08(+2.00%)
Jun 16, 2014 4.130 4.140 4.000 4.000 7,790 -0.15(-3.61%)
Jun 13, 2014 4.150 4.150 4.150 4.150 214 +0.04(+0.97%)
Jun 12, 2014 4.030 4.110 4.000 4.110 4,900 +0.06(+1.48%)
Jun 11, 2014 4.000 4.050 4.000 4.050 10,845 +0.02(+0.50%)
Jun 10, 2014 4.090 4.100 4.000 4.030 7,338 -0.13(-3.12%)
Jun 06, 2014 4.200 4.300 4.150 4.160 1,948 -0.04(-0.95%)
Jun 05, 2014 4.210 4.250 4.100 4.200 5,785 +0.15(+3.70%)
Jun 04, 2014 3.960 4.160 3.940 4.050 11,540 +0.20(+5.19%)
Jun 03, 2014 3.850 3.850 3.850 3.850 1,819 +0.05(+1.32%)
Jun 02, 2014 3.800 3.820 3.800 3.800 4,175 +0.00(+0.00%)
May 30, 2014 3.800 3.820 3.800 3.800 19,558 +0.09(+2.43%)
May 29, 2014 3.990 4.000 3.710 3.710 32,473 -0.09(-2.37%)
May 27, 2014 3.800 3.800 3.800 0 +0.26(+7.34%)
May 26, 2014 3.580 3.590 3.540 3.540 1,520 -0.03(-0.84%)
May 23, 2014 3.490 3.690 3.490 3.570 10,962 +0.17(+5.00%)
May 22, 2014 3.400 3.450 3.400 3.400 71,550 +0.09(+2.72%)
May 21, 2014 3.260 3.400 3.250 3.310 15,900 -0.04(-1.19%)
May 20, 2014 3.420 3.420 3.350 3.350 8,400 -0.05(-1.47%)
May 16, 2014 3.400 3.400 3.400 0 +0.00(+0.00%)
May 15, 2014 3.550 3.550 3.340 3.400 7,798 -0.20(-5.56%)
May 14, 2014 3.480 3.600 3.480 3.600 6,600 +0.09(+2.56%)
May 13, 2014 3.490 3.600 3.470 3.510 9,956 -0.04(-1.13%)
May 12, 2014 3.590 3.590 3.550 3.550 3,500 -0.04(-1.11%)
May 09, 2014 3.650 3.650 3.450 3.590 23,949 -0.01(-0.28%)
May 08, 2014 3.690 3.690 3.600 3.600 3,730 -0.10(-2.70%)
May 07, 2014 3.790 3.790 3.590 3.700 3,600 +0.01(+0.27%)
May 06, 2014 3.700 3.700 3.650 3.690 18,000 -0.01(-0.27%)
May 05, 2014 3.780 3.780 3.700 3.700 9,675 +0.00(+0.00%)
May 02, 2014 3.680 3.710 3.680 3.700 27,600 +0.02(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.