Canadian Sec - Delayed Quote CAD

Big Gold Inc. (BG.CN)

Compare
0.0200 0.0000 (0.00%)
At close: November 14 at 11:46 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,050
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 12, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 62,778
Nov 11, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 230,000
Nov 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 53,000
Nov 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Nov 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 69,000
Nov 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Nov 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 80,000
Oct 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Oct 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,500
Oct 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Oct 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 23, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 13,500
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 285,000
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 18, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 78,000
Oct 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Oct 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 90,000
Oct 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 446,500
Oct 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 348,000
Oct 3, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 16,001
Oct 2, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 28,000
Oct 1, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 192,500
Sep 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 14,000
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Sep 24, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 157,000
Sep 23, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 220,800
Sep 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 38,888
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,100
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,014
Sep 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 240,500
Sep 16, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 177,200
Sep 13, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 357,000
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 48,000
Sep 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 125,006
Sep 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Sep 6, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 106,000
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 3, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 193,526
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 95,500
Aug 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 26, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 32,500
Aug 23, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 207,833
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 17,500
Aug 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 19,900
Aug 19, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 272,500
Aug 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 13, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 10,500
Aug 12, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 11,500
Aug 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 8,000
Aug 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 12,920
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 6, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 45,500
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 205,000
Jul 31, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 65,000
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Jul 29, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 48,758
Jul 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 114,333
Jul 25, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 1,702,000
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 170,000
Jul 23, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 439,000
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 67,238
Jul 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,000
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 68,500
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,170
Jul 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 133,000
Jul 11, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 182,000
Jul 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 326,000
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 373,000
Jul 5, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 192,000
Jul 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 47,000
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 369,000
Jul 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 1,174,000
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Jun 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 13,100
Jun 24, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 596,000
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 232,300
Jun 19, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 110,250
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,250
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,500
Jun 14, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 16,000
Jun 13, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 294,234
Jun 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 11, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 212,301
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 6, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 57,500
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 235,000
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,500
May 31, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 4,523
May 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
May 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 33,000
May 28, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 57,300
May 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 24, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 12,000
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 295,447
May 22, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 24,000
May 21, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 73,005
May 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,000
May 16, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 731,007
May 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 16,026
May 14, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 80,000
May 13, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 245,000
May 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 33,500
May 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 235,003
May 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 7,000
May 7, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 17,700
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 173,000
May 3, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 48,000
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 390,000
May 1, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 304,000
Apr 30, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 382,800
Apr 29, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 10,000
Apr 26, 2024 0.0400 0.0400 0.0300 0.0350 0.0350 391,000
Apr 25, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 191,600
Apr 24, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 773,750
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 286,462
Apr 22, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 47,000
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 8,500
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Apr 16, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 80,000
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,300
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 175,000
Apr 11, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 196,000
Apr 10, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 567,001
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 62,041
Apr 8, 2024 0.0400 0.0450 0.0350 0.0350 0.0350 603,085
Apr 5, 2024 0.0350 0.0400 0.0300 0.0350 0.0350 2,261,006
Apr 4, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 266,300
Apr 3, 2024 0.0300 0.0450 0.0300 0.0350 0.0350 1,910,500
Apr 2, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 58,985
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 90,600
Mar 28, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 836,000
Mar 27, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 383,078
Mar 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 351,300
Mar 25, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 164,500
Mar 22, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 52,374
Mar 21, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 83,000
Mar 20, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 252,500
Mar 19, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 1,083,903
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 360,258
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 244,500
Mar 14, 2024 0.0300 0.0350 0.0250 0.0350 0.0350 155,536
Mar 13, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 88,500
Mar 12, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 533,700
Mar 11, 2024 0.0450 0.0450 0.0300 0.0350 0.0350 1,212,844
Mar 8, 2024 0.0300 0.0500 0.0300 0.0400 0.0400 4,391,730
Mar 7, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 922,300
Mar 6, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 1,098,785
Mar 5, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 2,078,214
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,101,291
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 673,000
Feb 29, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 317,202
Feb 28, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 56,500
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,700
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 362,500
Feb 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 307,000
Feb 16, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 50,732
Feb 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 20,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 256,000
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Feb 9, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 55,744
Feb 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 7, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 22,400
Feb 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 118,000
Feb 5, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 109,250
Feb 2, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 250,936
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 128,000
Jan 31, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 204,500
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Jan 29, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 15,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 275,000
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 83,890
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 705,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 11,400
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 123,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,500
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jan 12, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 218,665
Jan 11, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 98,000
Jan 10, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 146,000
Jan 9, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 33,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
Jan 5, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 46,225
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 135,000
Jan 3, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 121,000
Jan 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 227,000
Dec 29, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 28,400
Dec 28, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 153,000
Dec 27, 2023 0.0350 0.0400 0.0300 0.0350 0.0350 519,100
Dec 22, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 965,000
Dec 21, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 131,000
Dec 20, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 283,000
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 280,000
Dec 18, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 380,000
Dec 15, 2023 0.0400 0.0400 0.0300 0.0350 0.0350 207,000
Dec 14, 2023 0.0200 0.0400 0.0200 0.0350 0.0350 1,385,960
Dec 13, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 413,600
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 129,000
Dec 7, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 300,333
Dec 6, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 520,733
Dec 5, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 71,000
Dec 4, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 183,750
Dec 1, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 195,000
Nov 30, 2023 0.0200 0.0450 0.0200 0.0400 0.0400 929,583
Nov 29, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 205,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 140,000
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 347,000
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 159,000
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 43,000

Related Tickers