The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BSM Technologies

  • GPS
  • TSX Venture
  • Communications & Media
  • Latest 1.88
  • Currency C$
  • Change -0.04
  • Percent Change -2.083 %
  • Volume 109,404
  • Fri Sep 19, 2014 03:54 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.88 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 1.94 1.88 1.92 1.88 109,404
Sep 18 1.95 1.90 1.92 1.92 33,000
Sep 17 1.96 1.90 1.91 1.95 64,668
Sep 16 1.92 1.91 1.92 1.91 2,214
Sep 15 1.93 1.90 1.93 1.92 23,600
Sep 12 1.92 1.87 1.87 1.92 9,752
Sep 11 1.91 1.85 1.91 1.85 23,580
Sep 10 1.90 1.83 1.90 1.88 42,244
Sep 9 1.92 1.90 1.91 1.90 31,039
Sep 8 2.00 1.90 1.96 1.91 97,850
Sep 5 1.98 1.94 1.94 1.96 12,150
Sep 4 1.98 1.96 1.97 1.96 26,528
Sep 3 2.15 1.92 2.05 1.94 242,915
Sep 2 2.07 1.90 2.05 1.90 460,863
Aug 29 2.07 1.96 2.06 2.07 169,320
Aug 28 2.10 1.97 2.05 1.99 101,608
Aug 27 2.05 1.96 1.96 2.05 1,649,665
Aug 26 1.96 1.90 1.96 1.95 27,550
Aug 25 1.93 1.85 1.90 1.92 117,230
Aug 22 1.95 1.81 1.95 1.93 29,028
Aug 21 1.95 1.91 1.93 1.95 22,544
Aug 20 2.00 1.92 2.00 1.93 1,352,643
Aug 19 1.98 1.95 1.96 1.95 427,319
Aug 18 1.98 1.93 1.97 1.96 44,214
Aug 15 1.95 1.94 1.95 1.95 20,300
Aug 14 2.05 1.95 2.00 2.00 70,368
Aug 13 2.05 1.95 2.05 2.00 77,068
Aug 12 2.10 1.97 2.10 2.05 462,700
Aug 11 2.17 2.05 2.17 2.08 137,520
Aug 8 2.01 1.91 1.97 2.00 412,097
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.