Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.380	0.380	0.355	0.375	0.375	4,500
2023-12-04	0.395	0.395	0.340	0.385	0.385	11,602
2023-12-01	0.400	0.400	0.365	0.390	0.390	2,500
2023-11-30	0.400	0.400	0.400	0.400	0.400	500
2023-11-29	0.395	0.395	0.395	0.395	0.395	4,000
2023-11-28	0.395	0.400	0.390	0.395	0.395	22,805
2023-11-27	0.395	0.395	0.390	0.390	0.390	1,000
2023-11-24	0.390	0.390	0.390	0.390	0.390	517
2023-11-23	0.390	0.390	0.355	0.385	0.385	3,000
2023-11-22	0.400	0.400	0.350	0.350	0.350	2,020
2023-11-21	0.400	0.400	0.355	0.390	0.390	7,000
2023-11-20	0.400	0.400	0.350	0.395	0.395	5,500
2023-11-17	0.395	0.405	0.390	0.400	0.400	58,397
2023-11-16	0.380	0.430	0.380	0.420	0.420	13,000
2023-11-15	0.400	0.420	0.380	0.380	0.380	11,500
2023-11-14	0.415	0.415	0.415	0.415	0.415	500
2023-11-13	0.410	0.410	0.340	0.395	0.395	2,941
2023-11-10	0.415	0.415	0.350	0.415	0.415	2,000
2023-11-09	0.430	0.430	0.390	0.415	0.415	2,000
2023-11-08	0.420	0.420	0.420	0.420	0.420	1,000
2023-11-07	0.425	0.425	0.420	0.420	0.420	2,000
2023-11-06	0.430	0.430	0.430	0.430	0.430	500
2023-11-03	0.430	0.430	0.400	0.415	0.415	3,000
2023-11-02	0.470	0.470	0.350	0.450	0.450	26,200
2023-11-01	0.470	0.470	0.420	0.420	0.420	9,753
2023-10-31	0.470	0.470	0.470	0.470	0.470	500
2023-10-30	0.500	0.500	0.440	0.440	0.440	1,500
2023-10-27	0.490	0.500	0.455	0.455	0.455	26,500
2023-10-26	0.500	0.510	0.500	0.500	0.500	12,500
2023-10-25	0.500	0.500	0.500	0.500	0.500	1,411
2023-10-24	0.500	0.500	0.490	0.490	0.490	5,800
2023-10-23	0.490	0.500	0.490	0.500	0.500	8,401
2023-10-20	0.490	0.490	0.450	0.490	0.490	10,500
2023-10-19	0.480	0.480	0.445	0.480	0.480	8,000
2023-10-18	0.480	0.480	0.410	0.470	0.470	27,000
2023-10-17	0.470	0.470	0.425	0.470	0.470	5,500
2023-10-16	0.460	0.460	0.455	0.460	0.460	9,100
2023-10-13	0.460	0.460	0.460	0.460	0.460	500
2023-10-12	0.460	0.460	0.460	0.460	0.460	500
2023-10-11	0.460	0.460	0.415	0.455	0.455	3,000
2023-10-10	0.465	0.465	0.465	0.465	0.465	1,400
2023-10-06	0.455	0.470	0.455	0.470	0.470	28,305
2023-10-05	0.400	0.440	0.390	0.440	0.440	5,500
2023-10-04	0.445	0.445	0.350	0.425	0.425	10,500
2023-10-03	0.450	0.450	0.450	0.450	0.450	500
2023-10-02	0.470	0.480	0.400	0.465	0.465	8,000
2023-09-29	0.480	0.480	0.420	0.480	0.480	10,500
2023-09-28	0.480	0.480	0.480	0.480	0.480	500
2023-09-27	0.470	0.470	0.450	0.450	0.450	1,500
2023-09-26	0.485	0.485	0.440	0.485	0.485	9,000
2023-09-25	0.490	0.490	0.455	0.455	0.455	1,500
2023-09-22	0.485	0.485	0.485	0.485	0.485	500
2023-09-21	0.485	0.485	0.450	0.450	0.450	19,930
2023-09-20	0.450	0.490	0.450	0.490	0.490	14,500
2023-09-19	0.445	0.480	0.445	0.445	0.445	22,900
2023-09-18	0.380	0.500	0.380	0.500	0.500	30,500
2023-09-15	0.380	0.380	0.330	0.375	0.375	8,500
2023-09-14	0.395	0.395	0.395	0.395	0.395	500
2023-09-13	0.400	0.400	0.400	0.400	0.400	501
2023-09-12	0.375	0.395	0.365	0.395	0.395	3,000

← NewerPage 13 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.