Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.600	0.800	0.600	0.800	0.800	30,705
2024-03-01	0.640	0.690	0.600	0.690	0.690	5,000
2024-02-29	0.700	0.700	0.650	0.690	0.690	3,500
2024-02-28	0.730	0.730	0.730	0.730	0.730	4,500
2024-02-27	0.500	0.730	0.500	0.690	0.690	13,724
2024-02-26	0.440	0.500	0.435	0.500	0.500	13,700
2024-02-23	0.440	0.440	0.440	0.440	0.440	500
2024-02-22	0.425	0.430	0.425	0.430	0.430	1,500
2024-02-21	0.400	0.425	0.400	0.425	0.425	2,800
2024-02-20	0.390	0.395	0.390	0.395	0.395	4,000
2024-02-16	0.350	0.400	0.350	0.375	0.375	5,000
2024-02-15	0.310	0.340	0.310	0.340	0.340	10,500
2024-02-14	0.300	0.300	0.300	0.300	0.300	500
2024-02-13	0.300	0.300	0.295	0.295	0.295	7,000
2024-02-12	0.300	0.300	0.300	0.300	0.300	800
2024-02-09	0.300	0.300	0.275	0.295	0.295	2,100
2024-02-08	0.300	0.300	0.300	0.300	0.300	691
2024-02-07	0.300	0.300	0.300	0.300	0.300	500
2024-02-06	0.290	0.300	0.285	0.300	0.300	6,072
2024-02-05	0.290	0.290	0.290	0.290	0.290	502
2024-02-02	0.285	0.285	0.285	0.285	0.285	5,500
2024-02-01	0.290	0.290	0.290	0.290	0.290	500
2024-01-31	0.260	0.290	0.250	0.290	0.290	3,000
2024-01-30	0.275	0.295	0.260	0.295	0.295	4,500
2024-01-29	0.300	0.300	0.300	0.300	0.300	1,320
2024-01-26	0.300	0.300	0.300	0.300	0.300	500
2024-01-25	0.300	0.300	0.300	0.300	0.300	500
2024-01-24	0.300	0.300	0.250	0.295	0.295	6,000
2024-01-23	0.300	0.300	0.300	0.300	0.300	500
2024-01-22	0.315	0.315	0.300	0.300	0.300	1,340
2024-01-19	0.315	0.315	0.315	0.315	0.315	0
2024-01-18	0.315	0.315	0.315	0.315	0.315	500
2024-01-17	0.280	0.320	0.280	0.320	0.320	3,500
2024-01-16	0.320	0.320	0.320	0.320	0.320	500
2024-01-15	0.320	0.320	0.285	0.315	0.315	8,000
2024-01-12	0.335	0.335	0.335	0.335	0.335	500
2024-01-11	0.340	0.340	0.340	0.340	0.340	500
2024-01-10	0.345	0.345	0.345	0.345	0.345	500
2024-01-09	0.345	0.345	0.265	0.340	0.340	6,531
2024-01-08	0.345	0.345	0.260	0.330	0.330	10,930
2024-01-05	0.345	0.345	0.345	0.345	0.345	500
2024-01-04	0.350	0.350	0.350	0.350	0.350	500
2024-01-03	0.365	0.365	0.305	0.345	0.345	5,500
2024-01-02	0.365	0.365	0.365	0.365	0.365	500
2023-12-29	0.350	0.350	0.350	0.350	0.350	1,000
2023-12-28	0.320	0.345	0.305	0.345	0.345	7,000
2023-12-27	0.350	0.350	0.340	0.340	0.340	4,136
2023-12-22	0.370	0.370	0.320	0.340	0.340	3,000
2023-12-21	0.370	0.370	0.280	0.360	0.360	5,000
2023-12-20	0.370	0.370	0.370	0.370	0.370	500
2023-12-19	0.370	0.370	0.370	0.370	0.370	1,000
2023-12-18	0.380	0.380	0.250	0.370	0.370	5,000
2023-12-15	0.380	0.380	0.380	0.380	0.380	500
2023-12-14	0.380	0.380	0.370	0.370	0.370	1,000
2023-12-13	0.380	0.380	0.380	0.380	0.380	500
2023-12-12	0.380	0.380	0.380	0.380	0.380	500
2023-12-11	0.380	0.380	0.380	0.380	0.380	500
2023-12-08	0.380	0.380	0.350	0.370	0.370	11,200
2023-12-07	0.380	0.380	0.380	0.380	0.380	500
2023-12-06	0.380	0.380	0.380	0.380	0.380	500

← NewerPage 12 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.