Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.490	0.490	0.490	0.490	0.490	500
2024-05-28	0.450	0.450	0.450	0.450	0.450	1,000
2024-05-27	0.495	0.495	0.495	0.495	0.495	500
2024-05-24	0.495	0.495	0.495	0.495	0.495	880
2024-05-23	0.500	0.500	0.410	0.495	0.495	115,300
2024-05-22	0.500	0.500	0.490	0.490	0.490	1,000
2024-05-21	0.550	0.550	0.530	0.530	0.530	12,573
2024-05-17	0.500	0.520	0.500	0.520	0.520	21,200
2024-05-16	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-15	0.540	0.540	0.500	0.500	0.500	1,500
2024-05-14	0.530	0.530	0.495	0.530	0.530	33,767
2024-05-13	0.640	0.640	0.560	0.560	0.560	6,000
2024-05-10	0.600	0.640	0.550	0.550	0.550	5,500
2024-05-09	0.600	0.600	0.550	0.550	0.550	23,028
2024-05-08	0.630	0.640	0.530	0.640	0.640	45,000
2024-05-07	0.640	0.640	0.640	0.640	0.640	500
2024-05-06	0.570	0.660	0.510	0.570	0.570	17,298
2024-05-03	0.650	0.660	0.580	0.600	0.600	40,176
2024-05-02	0.680	0.680	0.620	0.620	0.620	6,000
2024-05-01	0.700	0.700	0.680	0.680	0.680	6,852
2024-04-30	0.650	0.690	0.600	0.680	0.680	21,000
2024-04-29	0.750	0.750	0.650	0.690	0.690	1,701
2024-04-26	0.700	0.700	0.700	0.700	0.700	500
2024-04-25	0.650	0.650	0.620	0.620	0.620	9,942
2024-04-24	0.700	0.700	0.650	0.650	0.650	9,000
2024-04-23	0.750	0.750	0.700	0.700	0.700	1,000
2024-04-22	0.770	0.770	0.700	0.700	0.700	3,000
2024-04-19	0.700	0.790	0.650	0.790	0.790	28,534
2024-04-18	0.700	0.700	0.650	0.650	0.650	7,500
2024-04-17	0.800	0.800	0.710	0.740	0.740	7,845
2024-04-16	0.800	0.840	0.800	0.840	0.840	2,000
2024-04-15	0.790	0.840	0.790	0.840	0.840	3,276
2024-04-12	0.850	0.850	0.700	0.840	0.840	10,700
2024-04-11	0.910	0.910	0.700	0.790	0.790	26,758
2024-04-10	0.980	0.980	0.800	0.940	0.940	10,047
2024-04-09	0.960	0.960	0.860	0.950	0.950	10,107
2024-04-08	0.850	0.950	0.850	0.940	0.940	12,650
2024-04-05	0.830	0.900	0.800	0.900	0.900	20,500
2024-04-04	0.850	0.920	0.850	0.920	0.920	3,800
2024-04-03	0.850	0.970	0.850	0.870	0.870	6,100
2024-04-02	1.020	1.020	0.900	0.900	0.900	4,700
2024-04-01	1.100	1.100	0.900	1.040	1.040	16,250
2024-03-28	1.160	1.160	1.010	1.130	1.130	18,413
2024-03-27	1.300	1.300	1.150	1.260	1.260	13,191
2024-03-26	1.210	1.350	1.150	1.300	1.300	41,668
2024-03-25	1.200	1.350	1.100	1.300	1.300	71,513
2024-03-22	1.000	1.110	0.980	1.110	1.110	49,065
2024-03-21	0.990	1.000	0.850	1.000	1.000	41,900
2024-03-20	0.900	1.000	0.810	1.000	1.000	54,301
2024-03-19	0.790	1.000	0.790	0.970	0.970	54,205
2024-03-18	0.790	0.790	0.740	0.790	0.790	11,111
2024-03-15	0.790	0.790	0.660	0.700	0.700	23,330
2024-03-14	0.790	0.790	0.790	0.790	0.790	500
2024-03-13	0.790	0.790	0.790	0.790	0.790	0
2024-03-12	0.790	0.790	0.690	0.790	0.790	5,000
2024-03-11	0.790	0.790	0.740	0.790	0.790	1,500
2024-03-08	0.770	0.770	0.770	0.770	0.770	4,000
2024-03-07	0.770	0.770	0.770	0.770	0.770	0
2024-03-06	0.720	0.770	0.720	0.770	0.770	1,000
2024-03-05	0.800	0.800	0.740	0.770	0.770	3,500

← NewerPage 11 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.