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

Baylin Technologies Inc (TSX: BYL )

0.2600 +0.0100 (+4.00%)
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, 2018 3.400 3.400 3.280 3.400 105,000 +0.00(+0.00%)
Apr 27, 2018 3.380 3.410 3.370 3.400 5,425 +0.00(+0.00%)
Apr 26, 2018 3.300 3.420 3.230 3.400 11,332 +0.10(+3.03%)
Apr 25, 2018 3.320 3.320 3.180 3.300 19,650 -0.05(-1.49%)
Apr 24, 2018 3.250 3.350 3.060 3.350 70,192 +0.06(+1.82%)
Apr 23, 2018 3.520 3.540 3.290 3.290 47,169 -0.31(-8.61%)
Apr 20, 2018 3.600 3.650 3.600 3.600 9,648 +0.00(+0.00%)
Apr 19, 2018 3.550 3.620 3.530 3.600 15,350 +0.07(+1.98%)
Apr 18, 2018 3.740 3.740 3.530 3.530 7,395 -0.17(-4.59%)
Apr 17, 2018 3.590 3.700 3.590 3.700 4,100 +0.12(+3.35%)
Apr 16, 2018 3.750 3.750 3.430 3.580 63,564 -0.14(-3.76%)
Apr 13, 2018 3.900 3.900 3.600 3.720 33,670 -0.08(-2.11%)
Apr 12, 2018 3.880 3.880 3.800 3.800 3,202 -0.03(-0.78%)
Apr 11, 2018 3.950 3.950 3.830 3.830 9,309 -0.13(-3.28%)
Apr 10, 2018 4.000 4.000 3.950 3.960 9,850 -0.04(-1.00%)
Apr 09, 2018 4.000 4.000 3.980 4.000 17,017 +0.00(+0.00%)
Apr 06, 2018 4.000 4.010 3.960 4.000 16,125 +0.01(+0.25%)
Apr 05, 2018 3.970 3.990 3.940 3.990 12,782 +0.06(+1.53%)
Apr 04, 2018 3.820 4.050 3.800 3.930 31,919 +0.04(+1.03%)
Apr 03, 2018 3.850 3.890 3.800 3.890 18,495 +0.11(+2.91%)
Apr 02, 2018 3.810 3.890 3.750 3.780 17,772 -0.06(-1.56%)
Mar 29, 2018 3.840 3.840 3.840 0 -0.13(-3.27%)
Mar 28, 2018 3.990 4.000 3.740 3.970 97,599 -0.02(-0.50%)
Mar 27, 2018 3.710 4.000 3.710 3.990 146,318 +0.31(+8.42%)
Mar 26, 2018 3.680 3.690 3.540 3.680 14,810 -0.01(-0.27%)
Mar 23, 2018 3.830 3.830 3.680 3.690 32,545 -0.14(-3.66%)
Mar 22, 2018 3.850 3.860 3.810 3.830 7,660 +0.00(+0.00%)
Mar 21, 2018 3.860 3.860 3.750 3.830 3,632 +0.04(+1.06%)
Mar 20, 2018 3.800 3.800 3.710 3.790 8,550 -0.04(-1.04%)
Mar 19, 2018 3.850 3.870 3.810 3.830 19,170 +0.03(+0.79%)
Mar 16, 2018 3.700 3.800 3.700 3.800 35,340 +0.10(+2.70%)
Mar 15, 2018 3.670 3.700 3.530 3.700 20,931 +0.10(+2.78%)
Mar 14, 2018 3.550 3.600 3.530 3.600 6,220 +0.07(+1.98%)
Mar 13, 2018 3.430 3.550 3.420 3.530 17,743 +0.12(+3.52%)
Mar 12, 2018 3.520 3.550 3.400 3.410 14,450 -0.11(-3.12%)
Mar 09, 2018 3.420 3.550 3.420 3.520 26,280 +0.07(+2.03%)
Mar 08, 2018 3.430 3.450 3.400 3.450 11,759 +0.13(+3.92%)
Mar 07, 2018 3.480 3.550 3.320 3.320 69,378 -0.23(-6.48%)
Mar 06, 2018 3.710 3.720 3.500 3.550 45,954 -0.18(-4.83%)
Mar 05, 2018 3.750 3.780 3.700 3.730 6,759 -0.04(-1.06%)
Mar 02, 2018 3.700 3.800 3.700 3.770 7,290 +0.05(+1.34%)
Mar 01, 2018 3.750 3.880 3.500 3.720 42,925 -0.12(-3.12%)
Feb 28, 2018 3.890 3.890 3.800 3.840 8,740 -0.05(-1.29%)
Feb 27, 2018 3.830 3.930 3.810 3.890 23,708 +0.06(+1.57%)
Feb 26, 2018 3.740 3.830 3.740 3.830 9,489 +0.09(+2.41%)
Feb 23, 2018 3.760 3.800 3.700 3.740 30,200 -0.04(-1.06%)
Feb 22, 2018 3.910 3.930 3.670 3.780 72,257 -0.14(-3.57%)
Feb 21, 2018 3.990 4.000 3.900 3.920 21,458 -0.04(-1.01%)
Feb 20, 2018 3.990 4.000 3.810 3.960 51,175 -0.03(-0.75%)
Feb 16, 2018 3.990 3.990 3.990 0 +0.02(+0.50%)
Feb 15, 2018 4.000 4.000 3.960 3.970 14,240 -0.02(-0.50%)
Feb 14, 2018 4.010 4.040 3.910 3.990 23,700 +0.00(+0.00%)
Feb 13, 2018 3.950 3.990 56,260 +0.02(+0.50%)
Feb 12, 2018 3.840 4.000 3.840 3.970 29,910 +0.14(+3.66%)
Feb 09, 2018 3.720 3.890 3.700 3.830 59,264 -0.02(-0.52%)
Feb 08, 2018 4.020 4.070 3.750 3.850 54,005 -0.14(-3.51%)
Feb 07, 2018 4.100 4.100 3.950 3.990 66,075 -0.01(-0.25%)
Feb 06, 2018 4.070 3.930 4.000 64,832 +0.10(+2.56%)
Feb 05, 2018 3.700 3.990 3.660 3.900 43,883 +0.18(+4.84%)
Feb 02, 2018 3.800 3.830 3.560 3.720 77,866 -0.26(-6.53%)
Feb 01, 2018 3.970 4.000 3.810 3.980 38,765 -0.01(-0.25%)
Jan 31, 2018 4.080 4.080 3.840 3.990 66,299 -0.11(-2.68%)
Jan 30, 2018 3.850 4.120 3.820 4.100 257,920 +0.28(+7.33%)
Jan 29, 2018 3.470 3.830 3.300 3.820 169,107 +0.32(+9.14%)
Jan 26, 2018 3.510 3.510 3.350 3.500 34,362 -0.02(-0.57%)
Jan 25, 2018 3.700 3.700 3.460 3.520 23,255 -0.14(-3.83%)
Jan 24, 2018 3.840 3.840 3.660 3.660 35,143 -0.14(-3.68%)
Jan 23, 2018 3.690 3.940 3.660 3.800 92,325 +0.20(+5.56%)
Jan 22, 2018 3.590 3.700 3.550 3.600 77,779 +0.01(+0.28%)
Jan 19, 2018 3.510 3.590 3.500 3.590 57,828 +0.09(+2.57%)
Jan 18, 2018 3.430 3.600 3.420 3.500 45,405 +0.10(+2.94%)
Jan 17, 2018 3.250 3.500 3.250 3.400 58,763 +0.10(+3.03%)
Jan 16, 2018 3.280 3.300 3.280 3.300 12,290 +0.00(+0.00%)
Jan 15, 2018 3.300 3.450 3.280 3.300 19,935 +0.02(+0.61%)
Jan 12, 2018 3.110 3.300 3.110 3.280 16,735 +0.18(+5.81%)
Jan 11, 2018 3.340 3.340 3.060 3.100 9,312 -0.05(-1.59%)
Jan 10, 2018 3.100 3.210 3.100 3.150 12,250 +0.06(+1.94%)
Jan 09, 2018 3.120 3.120 3.075 3.090 5,140 -0.02(-0.64%)
Jan 08, 2018 3.210 3.380 3.100 3.110 23,554 -0.14(-4.31%)
Jan 05, 2018 3.480 3.480 3.200 3.250 74,500 -0.09(-2.69%)
Jan 04, 2018 3.430 3.450 3.160 3.340 33,075 -0.06(-1.76%)
Jan 03, 2018 3.450 3.590 3.300 3.400 63,369 +0.00(+0.00%)
Jan 02, 2018 3.650 3.700 3.250 3.400 94,752 +0.10(+3.03%)
Dec 29, 2017 3.300 3.300 3.300 0 +0.15(+4.76%)
Dec 28, 2017 3.100 3.200 3.100 3.150 43,575 +0.08(+2.61%)
Dec 27, 2017 3.120 3.150 3.060 3.070 8,831 +0.04(+1.32%)
Dec 22, 2017 3.020 3.130 2.850 3.030 28,160 -0.05(-1.62%)
Dec 21, 2017 3.000 3.150 2.920 3.080 40,660 +0.19(+6.57%)
Dec 20, 2017 2.850 3.000 2.850 2.890 47,350 +0.09(+3.21%)
Dec 19, 2017 2.800 2.830 2.750 2.800 84,800 +0.09(+3.32%)
Dec 18, 2017 2.650 2.830 2.630 2.710 39,250 +0.06(+2.26%)
Dec 15, 2017 2.680 2.680 2.610 2.650 51,367 -0.03(-1.12%)
Dec 14, 2017 2.690 2.690 2.600 2.680 20,809 +0.00(+0.00%)
Dec 13, 2017 2.690 2.690 2.620 2.680 26,285 -0.01(-0.37%)
Dec 12, 2017 2.750 2.750 2.600 2.690 78,475 +0.16(+6.32%)
Dec 11, 2017 2.500 2.700 2.490 2.530 156,900 +0.03(+1.20%)
Dec 08, 2017 2.520 2.520 2.360 2.500 6,400 -0.01(-0.40%)
Dec 07, 2017 2.550 2.620 2.510 2.510 6,758 -0.02(-0.79%)
Dec 06, 2017 2.530 2.530 2.530 2.530 430 -0.02(-0.78%)
Dec 05, 2017 2.560 2.600 2.550 2.550 13,170 +0.00(+0.00%)
Dec 04, 2017 2.700 2.700 2.550 2.550 14,700 -0.05(-1.92%)
Dec 01, 2017 2.650 2.650 2.550 2.600 13,200 +0.05(+1.96%)
Nov 30, 2017 2.650 2.650 2.550 2.550 3,557 -0.15(-5.56%)
Nov 29, 2017 2.650 2.750 2.540 2.700 13,550 +0.00(+0.00%)
Nov 28, 2017 2.700 2.700 2.580 2.700 49,700 +0.00(+0.00%)
Nov 27, 2017 2.740 2.740 2.650 2.700 28,600 +0.05(+1.89%)
Nov 24, 2017 2.510 2.650 2.430 2.650 38,351 +0.11(+4.33%)
Nov 23, 2017 2.560 2.600 2.510 2.540 42,400 -0.08(-3.05%)
Nov 22, 2017 2.640 2.640 2.550 2.620 28,294 -0.02(-0.76%)
Nov 21, 2017 2.550 2.640 2.520 2.640 17,450 +0.03(+1.15%)
Nov 20, 2017 2.590 2.680 2.490 2.610 14,940 +0.06(+2.35%)
Nov 17, 2017 2.650 2.700 2.360 2.550 150,840 -0.35(-12.07%)
Nov 16, 2017 2.900 2.900 2.850 2.900 7,073 -0.10(-3.33%)
Nov 15, 2017 2.760 3.120 2.760 3.000 10,760 +0.30(+11.11%)
Nov 14, 2017 2.750 2.850 2.670 2.700 11,160 -0.10(-3.57%)
Nov 13, 2017 2.830 2.850 2.720 2.800 12,425 -0.03(-1.06%)
Nov 10, 2017 2.530 2.830 2.530 2.830 24,520 +0.37(+15.04%)
Nov 09, 2017 2.480 2.480 2.440 2.460 13,850 -0.01(-0.40%)
Nov 08, 2017 2.190 2.470 2.190 2.470 285,500 +0.35(+16.51%)
Nov 07, 2017 2.200 2.200 2.120 2.120 1,100 -0.08(-3.64%)
Nov 06, 2017 2.300 2.300 2.190 2.200 8,725 -0.15(-6.38%)
Nov 03, 2017 2.150 2.365 2.150 2.350 46,245 +0.21(+9.81%)
Nov 02, 2017 2.100 2.200 2.100 2.140 60,591 +0.19(+9.74%)
Oct 30, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 27, 2017 1.900 1.950 1.900 1.950 800 +0.00(+0.00%)
Oct 26, 2017 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Oct 25, 2017 2.000 2.000 2.000 2.000 1,800 -0.05(-2.44%)
Oct 24, 2017 2.000 2.050 2.000 2.050 900 +0.10(+5.13%)
Oct 19, 2017 1.950 1.950 1.950 0 -0.05(-2.50%)
Oct 18, 2017 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 17, 2017 2.090 2.100 2.000 2.000 1,100 -0.05(-2.44%)
Oct 11, 2017 2.050 2.050 2.050 0 +0.08(+4.06%)
Oct 10, 2017 2.000 2.000 1.950 1.970 2,800 -0.03(-1.50%)
Oct 06, 2017 2.000 2.000 2.000 2.000 700 -0.10(-4.76%)
Oct 05, 2017 2.050 2.100 2.000 2.100 10,400 +0.07(+3.45%)
Oct 04, 2017 2.030 2.030 2.030 2.030 900 -0.04(-1.93%)
Oct 03, 2017 2.050 2.070 2.050 2.070 400 +0.12(+6.15%)
Oct 02, 2017 1.950 1.950 1.950 1.950 100 -0.10(-4.88%)
Sep 28, 2017 2.050 2.050 2.050 0 +0.05(+2.50%)
Sep 27, 2017 2.000 2.000 2.000 2.000 1,400 +0.13(+6.95%)
Sep 26, 2017 1.980 2.050 1.870 1.870 7,400 -0.08(-4.10%)
Sep 25, 2017 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Sep 19, 2017 1.950 1.950 1.950 0 +0.01(+0.52%)
Sep 13, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Sep 11, 2017 1.900 1.900 1.900 0 -0.05(-2.56%)
Sep 06, 2017 1.950 1.950 1.950 0 +0.02(+1.04%)
Sep 05, 2017 1.930 1.930 1.930 1.930 3,015 +0.01(+0.52%)
Aug 31, 2017 1.920 1.920 1.920 0 +0.02(+1.05%)
Aug 30, 2017 1.910 1.910 1.900 1.900 1,200 -0.05(-2.56%)
Aug 28, 2017 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 25, 2017 1.950 1.950 1.950 1.950 500 +0.01(+0.52%)
Aug 24, 2017 1.930 1.940 1.930 1.940 2,500 +0.07(+3.74%)
Aug 23, 2017 1.870 1.870 1.870 1.870 6,900 +0.00(+0.00%)
Aug 22, 2017 1.930 1.930 1.870 1.870 1,200 -0.03(-1.58%)
Aug 21, 2017 1.900 1.900 1.900 1.900 600 +0.03(+1.60%)
Aug 18, 2017 1.880 1.880 1.870 1.870 3,800 -0.01(-0.53%)
Aug 16, 2017 1.880 1.880 1.880 0 -0.05(-2.59%)
Aug 15, 2017 1.900 1.930 1.900 1.930 500 +0.03(+1.58%)
Aug 14, 2017 2.000 2.000 1.900 1.900 2,100 -0.10(-5.00%)
Aug 11, 2017 1.880 2.000 1.880 2.000 7,800 +0.07(+3.63%)
Aug 10, 2017 1.920 1.930 1.920 1.930 1,536 -0.04(-2.03%)
Aug 09, 2017 1.960 1.970 1.950 1.970 8,400 -0.03(-1.50%)
Aug 08, 2017 2.000 2.000 1.990 2.000 5,200 -0.04(-1.96%)
Aug 04, 2017 2.000 2.040 2.000 2.040 4,100 +0.09(+4.62%)
Aug 03, 2017 2.090 2.090 1.950 1.950 4,603 -0.14(-6.70%)
Aug 02, 2017 2.090 2.090 2.090 2.090 4,350 +0.00(+0.00%)
Aug 01, 2017 2.120 2.120 2.080 2.090 900 -0.03(-1.42%)
Jul 28, 2017 2.120 2.120 2.120 0 +0.02(+0.95%)
Jul 27, 2017 2.120 2.120 2.100 2.100 1,000 +0.15(+7.69%)
Jul 24, 2017 1.950 1.950 1.950 0 -0.20(-9.30%)
Jul 21, 2017 2.250 2.250 2.150 2.150 6,000 -0.06(-2.71%)
Jul 19, 2017 2.210 2.210 2.210 0 -0.01(-0.45%)
Jul 17, 2017 2.220 2.220 2.220 0 -0.08(-3.48%)
Jul 14, 2017 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jul 13, 2017 2.300 2.300 2.300 2.300 500 +0.08(+3.60%)
Jul 12, 2017 2.250 2.250 2.220 2.220 5,300 -0.03(-1.33%)
Jul 11, 2017 2.250 2.250 2.250 2.250 2,400 +0.00(+0.00%)
Jul 10, 2017 2.250 2.250 2.230 2.250 5,500 +0.00(+0.00%)
Jul 07, 2017 2.250 2.250 2.250 2.250 1,000 +0.05(+2.27%)
Jul 05, 2017 2.200 2.200 2.200 0 -0.06(-2.65%)
Jul 04, 2017 2.260 2.260 2.260 2.260 500 +0.04(+1.80%)
Jul 03, 2017 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 30, 2017 2.400 2.400 2.220 2.220 1,249 -0.18(-7.50%)
Jun 29, 2017 2.290 2.400 2.290 2.400 1,900 +0.20(+9.09%)
Jun 28, 2017 2.200 2.200 2.200 2.200 17,800 +0.00(+0.00%)
Jun 27, 2017 2.190 2.200 2.190 2.200 25,000 -0.04(-1.79%)
Jun 26, 2017 2.110 2.240 2.110 2.240 300 +0.14(+6.67%)
Jun 22, 2017 2.100 2.100 2.100 0 -0.10(-4.55%)
Jun 21, 2017 2.160 2.250 2.160 2.200 6,610 +0.00(+0.00%)
Jun 20, 2017 2.200 2.200 2.190 2.200 6,300 -0.05(-2.22%)
Jun 19, 2017 2.250 2.250 2.200 2.250 12,200 +0.00(+0.00%)
Jun 16, 2017 2.250 2.250 2.250 2.250 1,300 +0.05(+2.27%)
Jun 15, 2017 2.200 2.200 2.200 2.200 2,000 -0.05(-2.22%)
Jun 14, 2017 2.200 2.250 2.200 2.250 3,900 +0.05(+2.27%)
Jun 13, 2017 2.240 2.240 2.200 2.200 1,600 +0.00(+0.00%)
Jun 12, 2017 2.250 2.270 2.150 2.200 9,525 -0.15(-6.38%)
Jun 09, 2017 2.350 2.350 2.350 2.350 1,738 +0.00(+0.00%)
Jun 08, 2017 2.280 2.400 2.280 2.350 65,000 +0.05(+2.17%)
Jun 07, 2017 2.300 2.300 2.300 2.300 2,000 +0.10(+4.55%)
Jun 06, 2017 2.200 2.200 2.200 2.200 1,200 -0.15(-6.38%)
Jun 02, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Jun 01, 2017 2.400 2.400 2.400 2.400 200 +0.02(+0.84%)
May 31, 2017 2.370 2.380 2.370 2.380 200 +0.03(+1.28%)
May 30, 2017 2.350 2.350 2.350 2.350 3,600 -0.04(-1.67%)
May 29, 2017 2.390 2.390 2.390 2.390 100 +0.00(+0.00%)
May 26, 2017 2.390 2.390 2.390 2.390 1,000 +0.09(+3.91%)
May 24, 2017 2.300 2.300 2.300 0 -0.05(-2.13%)
May 23, 2017 2.440 2.440 2.350 2.350 3,616 -0.10(-4.08%)
May 19, 2017 2.450 2.450 2.450 2.450 500 +0.05(+2.08%)
May 18, 2017 2.400 2.400 2.400 2.400 5,000 -0.08(-3.23%)
May 17, 2017 2.400 2.480 2.350 2.480 9,000 +0.01(+0.40%)
May 16, 2017 2.470 2.470 2.470 2.470 580 +0.02(+0.82%)
May 15, 2017 2.410 2.450 2.410 2.450 1,500 +0.06(+2.51%)
May 12, 2017 2.300 2.390 2.300 2.390 5,700 +0.14(+6.22%)
May 11, 2017 2.250 2.250 2.250 2.250 1,300 +0.00(+0.00%)
May 10, 2017 2.300 2.300 2.250 2.250 17,540 +0.00(+0.00%)
May 09, 2017 2.250 2.250 2.250 2.250 21,400 -0.05(-2.17%)
May 05, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
May 04, 2017 2.250 2.250 2.250 2.250 1,000 -0.05(-2.17%)
May 03, 2017 2.300 2.370 2.300 2.300 36,400 +0.05(+2.22%)
May 02, 2017 2.300 2.300 2.250 2.250 800 -0.05(-2.17%)
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.