Canadian Sec - Delayed Quote CAD

Blockchain Venture Capital Inc. (BVCI.CN)

Compare
0.3250 -0.0700 (-17.72%)
At close: October 22 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.0000 0.0000 0.0000 0.3250 0.3250 -
Oct 21, 2024 0.4750 0.4750 0.3600 0.3950 0.3950 4,850
Oct 18, 2024 0.4900 0.4950 0.4100 0.4750 0.4750 13,882
Oct 17, 2024 0.3950 0.4950 0.3900 0.4950 0.4950 9,640
Oct 16, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 800
Oct 15, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 3,260
Oct 11, 2024 0.3350 0.3500 0.3350 0.3500 0.3500 24,200
Oct 10, 2024 0.3200 0.3450 0.2900 0.3150 0.3150 19,500
Oct 9, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 9,695
Oct 8, 2024 0.3000 0.3000 0.2200 0.3000 0.3000 23,114
Oct 7, 2024 0.3000 0.3000 0.2500 0.2850 0.2850 28,025
Oct 4, 2024 0.3500 0.3500 0.2950 0.3000 0.3000 15,100
Oct 3, 2024 0.3500 0.3500 0.3000 0.3450 0.3450 2,000
Oct 2, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 3,000
Oct 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,970
Sep 30, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 5,883
Sep 27, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 15,041
Sep 26, 2024 0.3800 0.3800 0.3450 0.3450 0.3450 13,301
Sep 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Sep 24, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 36,000
Sep 23, 2024 0.3900 0.3900 0.3550 0.3650 0.3650 8,300
Sep 20, 2024 0.4500 0.4500 0.3650 0.3650 0.3650 10,500
Sep 19, 2024 0.4950 0.4950 0.4450 0.4450 0.4450 1,000
Sep 18, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
Sep 17, 2024 0.3600 0.4450 0.3600 0.4450 0.4450 2,188
Sep 16, 2024 0.4950 0.4950 0.3600 0.3600 0.3600 25,349
Sep 13, 2024 0.4850 0.4850 0.4050 0.4600 0.4600 10,500
Sep 12, 2024 0.5100 0.5100 0.4200 0.4250 0.4250 11,200
Sep 11, 2024 0.5300 0.5300 0.4550 0.4950 0.4950 4,500
Sep 10, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,073
Sep 9, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 1,000
Sep 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Sep 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Sep 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Sep 3, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 1,000
Aug 30, 2024 0.5300 0.5300 0.4700 0.4700 0.4700 1,000
Aug 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,300
Aug 28, 2024 0.5300 0.5300 0.4000 0.4700 0.4700 11,000
Aug 27, 2024 0.5300 0.5300 0.4750 0.4750 0.4750 1,500
Aug 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,200
Aug 23, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Aug 22, 2024 0.4900 0.5200 0.4900 0.5200 0.5200 2,700
Aug 21, 2024 0.5400 0.5400 0.4900 0.4900 0.4900 5,700
Aug 20, 2024 0.5400 0.5400 0.4900 0.5200 0.5200 1,500
Aug 19, 2024 0.4550 0.5400 0.4550 0.5400 0.5400 1,001
Aug 16, 2024 0.5500 0.5500 0.4750 0.5200 0.5200 4,720
Aug 15, 2024 0.5200 0.5200 0.4800 0.5100 0.5100 10,000
Aug 14, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Aug 13, 2024 0.5300 0.5300 0.4300 0.5000 0.5000 3,600
Aug 12, 2024 0.5000 0.5000 0.4300 0.5000 0.5000 98,000
Aug 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,025
Aug 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Aug 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,000
Aug 6, 2024 0.4900 0.5500 0.4900 0.5500 0.5500 19,046
Aug 2, 2024 0.5500 0.5500 0.4650 0.5500 0.5500 13,001
Aug 1, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 1,000
Jul 31, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 21,500
Jul 30, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 5,500
Jul 29, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 502
Jul 26, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 13,000
Jul 25, 2024 0.5700 0.5800 0.5300 0.5700 0.5700 8,500
Jul 24, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Jul 23, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 21,000
Jul 22, 2024 0.6000 0.6000 0.5100 0.5700 0.5700 8,127
Jul 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Jul 18, 2024 0.6000 0.6000 0.5200 0.5700 0.5700 5,500
Jul 17, 2024 0.5300 0.6000 0.5200 0.5800 0.5800 29,260
Jul 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Jul 15, 2024 0.6800 0.6800 0.5800 0.5800 0.5800 6,385
Jul 12, 2024 0.6700 0.7000 0.6100 0.6500 0.6500 34,500
Jul 11, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Jul 10, 2024 0.6800 0.6800 0.5600 0.6800 0.6800 39,150
Jul 9, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 37,928
Jul 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jul 5, 2024 0.7000 0.7000 0.6300 0.7000 0.7000 9,928
Jul 4, 2024 0.7000 0.7500 0.6500 0.6500 0.6500 68,005
Jul 3, 2024 0.8800 0.8800 0.6500 0.7000 0.7000 6,200
Jul 2, 2024 0.5500 0.9400 0.5000 0.9000 0.9000 58,300
Jun 28, 2024 0.6300 0.6300 0.5500 0.5500 0.5500 5,000
Jun 27, 2024 0.3900 0.6300 0.3900 0.6300 0.6300 58,900
Jun 26, 2024 0.3750 0.3900 0.3750 0.3900 0.3900 13,500
Jun 25, 2024 0.3750 0.3750 0.3500 0.3750 0.3750 37,000
Jun 24, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 2,234
Jun 21, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 4,500
Jun 20, 2024 0.3800 0.3800 0.3550 0.3750 0.3750 6,000
Jun 19, 2024 0.3600 0.3650 0.3500 0.3650 0.3650 9,550
Jun 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Jun 17, 2024 0.3800 0.3800 0.3550 0.3750 0.3750 33,500
Jun 14, 2024 0.3850 0.3850 0.3500 0.3850 0.3850 6,500
Jun 13, 2024 0.4000 0.4000 0.3600 0.3850 0.3850 14,000
Jun 12, 2024 0.4000 0.4000 0.3650 0.3950 0.3950 11,695
Jun 11, 2024 0.4000 0.4000 0.3600 0.3950 0.3950 4,300
Jun 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 505
Jun 7, 2024 0.4000 0.4000 0.3750 0.3900 0.3900 7,000
Jun 6, 2024 0.4350 0.4350 0.3950 0.4000 0.4000 63,622
Jun 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 778
Jun 4, 2024 0.4400 0.4400 0.4100 0.4400 0.4400 11,500
Jun 3, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 8,093
May 31, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 500
May 30, 2024 0.4850 0.4900 0.4250 0.4500 0.4500 12,523
May 29, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
May 28, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
May 27, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 500
May 24, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 880
May 23, 2024 0.5000 0.5000 0.4100 0.4950 0.4950 115,300
May 22, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 1,000
May 21, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 12,573
May 17, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 21,200
May 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
May 15, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 1,500
May 14, 2024 0.5300 0.5300 0.4950 0.5300 0.5300 33,767
May 13, 2024 0.6400 0.6400 0.5600 0.5600 0.5600 6,000
May 10, 2024 0.6000 0.6400 0.5500 0.5500 0.5500 5,500
May 9, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 23,028
May 8, 2024 0.6300 0.6400 0.5300 0.6400 0.6400 45,000
May 7, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
May 6, 2024 0.5700 0.6600 0.5100 0.5700 0.5700 17,298
May 3, 2024 0.6500 0.6600 0.5800 0.6000 0.6000 40,176
May 2, 2024 0.6800 0.6800 0.6200 0.6200 0.6200 6,000
May 1, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 6,852
Apr 30, 2024 0.6500 0.6900 0.6000 0.6800 0.6800 21,000
Apr 29, 2024 0.7500 0.7500 0.6500 0.6900 0.6900 1,701
Apr 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Apr 25, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 9,942
Apr 24, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 9,000
Apr 23, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 1,000
Apr 22, 2024 0.7700 0.7700 0.7000 0.7000 0.7000 3,000
Apr 19, 2024 0.7000 0.7900 0.6500 0.7900 0.7900 28,534
Apr 18, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 7,500
Apr 17, 2024 0.8000 0.8000 0.7100 0.7400 0.7400 7,845
Apr 16, 2024 0.8000 0.8400 0.8000 0.8400 0.8400 2,000
Apr 15, 2024 0.7900 0.8400 0.7900 0.8400 0.8400 3,276
Apr 12, 2024 0.8500 0.8500 0.7000 0.8400 0.8400 10,700
Apr 11, 2024 0.9100 0.9100 0.7000 0.7900 0.7900 26,758
Apr 10, 2024 0.9800 0.9800 0.8000 0.9400 0.9400 10,047
Apr 9, 2024 0.9600 0.9600 0.8600 0.9500 0.9500 10,107
Apr 8, 2024 0.8500 0.9500 0.8500 0.9400 0.9400 12,650
Apr 5, 2024 0.8300 0.9000 0.8000 0.9000 0.9000 20,500
Apr 4, 2024 0.8500 0.9200 0.8500 0.9200 0.9200 3,800
Apr 3, 2024 0.8500 0.9700 0.8500 0.8700 0.8700 6,100
Apr 2, 2024 1.0200 1.0200 0.9000 0.9000 0.9000 4,700
Apr 1, 2024 1.1000 1.1000 0.9000 1.0400 1.0400 16,250
Mar 28, 2024 1.1600 1.1600 1.0100 1.1300 1.1300 18,413
Mar 27, 2024 1.3000 1.3000 1.1500 1.2600 1.2600 13,191
Mar 26, 2024 1.2100 1.3500 1.1500 1.3000 1.3000 41,668
Mar 25, 2024 1.2000 1.3500 1.1000 1.3000 1.3000 71,513
Mar 22, 2024 1.0000 1.1100 0.9800 1.1100 1.1100 49,065
Mar 21, 2024 0.9900 1.0000 0.8500 1.0000 1.0000 41,900
Mar 20, 2024 0.9000 1.0000 0.8100 1.0000 1.0000 54,301
Mar 19, 2024 0.7900 1.0000 0.7900 0.9700 0.9700 54,205
Mar 18, 2024 0.7900 0.7900 0.7400 0.7900 0.7900 11,111
Mar 15, 2024 0.7900 0.7900 0.6600 0.7000 0.7000 23,330
Mar 14, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 500
Mar 13, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Mar 12, 2024 0.7900 0.7900 0.6900 0.7900 0.7900 5,000
Mar 11, 2024 0.7900 0.7900 0.7400 0.7900 0.7900 1,500
Mar 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 4,000
Mar 7, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 6, 2024 0.7200 0.7700 0.7200 0.7700 0.7700 1,000
Mar 5, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 3,500
Mar 4, 2024 0.6000 0.8000 0.6000 0.8000 0.8000 30,705
Mar 1, 2024 0.6400 0.6900 0.6000 0.6900 0.6900 5,000
Feb 29, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 3,500
Feb 28, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 4,500
Feb 27, 2024 0.5000 0.7300 0.5000 0.6900 0.6900 13,724
Feb 26, 2024 0.4400 0.5000 0.4350 0.5000 0.5000 13,700
Feb 23, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
Feb 22, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 1,500
Feb 21, 2024 0.4000 0.4250 0.4000 0.4250 0.4250 2,800
Feb 20, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 4,000
Feb 16, 2024 0.3500 0.4000 0.3500 0.3750 0.3750 5,000
Feb 15, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 10,500
Feb 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Feb 13, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 7,000
Feb 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Feb 9, 2024 0.3000 0.3000 0.2750 0.2950 0.2950 2,100
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 691
Feb 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Feb 6, 2024 0.2900 0.3000 0.2850 0.3000 0.3000 6,072
Feb 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 502
Feb 2, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 5,500
Feb 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 500
Jan 31, 2024 0.2600 0.2900 0.2500 0.2900 0.2900 3,000
Jan 30, 2024 0.2750 0.2950 0.2600 0.2950 0.2950 4,500
Jan 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,320
Jan 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jan 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jan 24, 2024 0.3000 0.3000 0.2500 0.2950 0.2950 6,000
Jan 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Jan 22, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 1,340
Jan 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jan 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 500
Jan 17, 2024 0.2800 0.3200 0.2800 0.3200 0.3200 3,500
Jan 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Jan 15, 2024 0.3200 0.3200 0.2850 0.3150 0.3150 8,000
Jan 12, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 500
Jan 11, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Jan 10, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 500
Jan 9, 2024 0.3450 0.3450 0.2650 0.3400 0.3400 6,531
Jan 8, 2024 0.3450 0.3450 0.2600 0.3300 0.3300 10,930
Jan 5, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 500
Jan 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Jan 3, 2024 0.3650 0.3650 0.3050 0.3450 0.3450 5,500
Jan 2, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 500
Dec 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Dec 28, 2023 0.3200 0.3450 0.3050 0.3450 0.3450 7,000
Dec 27, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 4,136
Dec 22, 2023 0.3700 0.3700 0.3200 0.3400 0.3400 3,000
Dec 21, 2023 0.3700 0.3700 0.2800 0.3600 0.3600 5,000
Dec 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 500
Dec 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Dec 18, 2023 0.3800 0.3800 0.2500 0.3700 0.3700 5,000
Dec 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 14, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 1,000
Dec 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 11, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 8, 2023 0.3800 0.3800 0.3500 0.3700 0.3700 11,200
Dec 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 5, 2023 0.3800 0.3800 0.3550 0.3750 0.3750 4,500
Dec 4, 2023 0.3950 0.3950 0.3400 0.3850 0.3850 11,602
Dec 1, 2023 0.4000 0.4000 0.3650 0.3900 0.3900 2,500
Nov 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Nov 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 4,000
Nov 28, 2023 0.3950 0.4000 0.3900 0.3950 0.3950 22,805
Nov 27, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 1,000
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 517
Nov 23, 2023 0.3900 0.3900 0.3550 0.3850 0.3850 3,000
Nov 22, 2023 0.4000 0.4000 0.3500 0.3500 0.3500 2,020
Nov 21, 2023 0.4000 0.4000 0.3550 0.3900 0.3900 7,000
Nov 20, 2023 0.4000 0.4000 0.3500 0.3950 0.3950 5,500
Nov 17, 2023 0.3950 0.4050 0.3900 0.4000 0.4000 58,397
Nov 16, 2023 0.3800 0.4300 0.3800 0.4200 0.4200 13,000
Nov 15, 2023 0.4000 0.4200 0.3800 0.3800 0.3800 11,500
Nov 14, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 500
Nov 13, 2023 0.4100 0.4100 0.3400 0.3950 0.3950 2,941
Nov 10, 2023 0.4150 0.4150 0.3500 0.4150 0.4150 2,000
Nov 9, 2023 0.4300 0.4300 0.3900 0.4150 0.4150 2,000
Nov 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Nov 7, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 2,000
Nov 6, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 500
Nov 3, 2023 0.4300 0.4300 0.4000 0.4150 0.4150 3,000
Nov 2, 2023 0.4700 0.4700 0.3500 0.4500 0.4500 26,200
Nov 1, 2023 0.4700 0.4700 0.4200 0.4200 0.4200 9,753
Oct 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
Oct 30, 2023 0.5000 0.5000 0.4400 0.4400 0.4400 1,500
Oct 27, 2023 0.4900 0.5000 0.4550 0.4550 0.4550 26,500
Oct 26, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 12,500
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,411
Oct 24, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 5,800
Oct 23, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 8,401

Related Tickers