Blockchain Venture Capital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.540	0.540	0.540	0.540	0.540	500
2024-08-22	0.490	0.520	0.490	0.520	0.520	2,700
2024-08-21	0.540	0.540	0.490	0.490	0.490	5,700
2024-08-20	0.540	0.540	0.490	0.520	0.520	1,500
2024-08-19	0.455	0.540	0.455	0.540	0.540	1,001
2024-08-16	0.550	0.550	0.475	0.520	0.520	4,720
2024-08-15	0.520	0.520	0.480	0.510	0.510	10,000
2024-08-14	0.520	0.520	0.520	0.520	0.520	1,000
2024-08-13	0.530	0.530	0.430	0.500	0.500	3,600
2024-08-12	0.500	0.500	0.430	0.500	0.500	98,000
2024-08-09	0.500	0.500	0.500	0.500	0.500	1,025
2024-08-08	0.500	0.500	0.500	0.500	0.500	500
2024-08-07	0.500	0.500	0.500	0.500	0.500	4,000
2024-08-06	0.490	0.550	0.490	0.550	0.550	19,046
2024-08-02	0.550	0.550	0.465	0.550	0.550	13,001
2024-08-01	0.560	0.560	0.520	0.520	0.520	1,000
2024-07-31	0.560	0.580	0.560	0.580	0.580	21,500
2024-07-30	0.530	0.560	0.530	0.560	0.560	5,500
2024-07-29	0.570	0.570	0.570	0.570	0.570	502
2024-07-26	0.580	0.580	0.550	0.550	0.550	13,000
2024-07-25	0.570	0.580	0.530	0.570	0.570	8,500
2024-07-24	0.580	0.580	0.580	0.580	0.580	500
2024-07-23	0.570	0.580	0.550	0.550	0.550	21,000
2024-07-22	0.600	0.600	0.510	0.570	0.570	8,127
2024-07-19	0.600	0.600	0.600	0.600	0.600	500
2024-07-18	0.600	0.600	0.520	0.570	0.570	5,500
2024-07-17	0.530	0.600	0.520	0.580	0.580	29,260
2024-07-16	0.600	0.600	0.600	0.600	0.600	500
2024-07-15	0.680	0.680	0.580	0.580	0.580	6,385
2024-07-12	0.670	0.700	0.610	0.650	0.650	34,500
2024-07-11	0.680	0.680	0.680	0.680	0.680	500
2024-07-10	0.680	0.680	0.560	0.680	0.680	39,150
2024-07-09	0.700	0.700	0.650	0.650	0.650	37,928
2024-07-08	0.700	0.700	0.700	0.700	0.700	500
2024-07-05	0.700	0.700	0.630	0.700	0.700	9,928
2024-07-04	0.700	0.750	0.650	0.650	0.650	68,005
2024-07-03	0.880	0.880	0.650	0.700	0.700	6,200
2024-07-02	0.550	0.940	0.500	0.900	0.900	58,300
2024-06-28	0.630	0.630	0.550	0.550	0.550	5,000
2024-06-27	0.390	0.630	0.390	0.630	0.630	58,900
2024-06-26	0.375	0.390	0.375	0.390	0.390	13,500
2024-06-25	0.375	0.375	0.350	0.375	0.375	37,000
2024-06-24	0.350	0.370	0.350	0.370	0.370	2,234
2024-06-21	0.370	0.370	0.350	0.370	0.370	4,500
2024-06-20	0.380	0.380	0.355	0.375	0.375	6,000
2024-06-19	0.360	0.365	0.350	0.365	0.365	9,550
2024-06-18	0.380	0.380	0.380	0.380	0.380	500
2024-06-17	0.380	0.380	0.355	0.375	0.375	33,500
2024-06-14	0.385	0.385	0.350	0.385	0.385	6,500
2024-06-13	0.400	0.400	0.360	0.385	0.385	14,000
2024-06-12	0.400	0.400	0.365	0.395	0.395	11,695
2024-06-11	0.400	0.400	0.360	0.395	0.395	4,300
2024-06-10	0.400	0.400	0.400	0.400	0.400	505
2024-06-07	0.400	0.400	0.375	0.390	0.390	7,000
2024-06-06	0.435	0.435	0.395	0.400	0.400	63,622
2024-06-05	0.440	0.440	0.440	0.440	0.440	778
2024-06-04	0.440	0.440	0.410	0.440	0.440	11,500
2024-06-03	0.450	0.450	0.435	0.435	0.435	8,093
2024-05-31	0.485	0.485	0.485	0.485	0.485	500
2024-05-30	0.485	0.490	0.425	0.450	0.450	12,523

← NewerPage 10 of 18 · 1,050 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.