Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.385	0.385	0.330	0.370	0.370	2,500
2023-09-08	0.385	0.385	0.380	0.380	0.380	3,500
2023-09-07	0.380	0.380	0.320	0.380	0.380	12,146
2023-09-06	0.385	0.385	0.375	0.375	0.375	8,000
2023-09-05	0.390	0.400	0.380	0.380	0.380	11,000
2023-09-01	0.375	0.385	0.375	0.385	0.385	5,992
2023-08-31	0.375	0.375	0.375	0.375	0.375	1,000
2023-08-30	0.410	0.410	0.370	0.375	0.375	5,616
2023-08-29	0.410	0.410	0.375	0.405	0.405	3,000
2023-08-28	0.420	0.420	0.375	0.415	0.415	2,500
2023-08-25	0.480	0.480	0.375	0.460	0.460	25,100
2023-08-24	0.400	0.425	0.305	0.400	0.400	22,525
2023-08-23	0.520	0.520	0.400	0.400	0.400	11,570
2023-08-22	0.480	0.480	0.480	0.480	0.480	2,000
2023-08-21	0.530	0.530	0.490	0.520	0.520	1,500
2023-08-18	0.530	0.530	0.530	0.530	0.530	500
2023-08-17	0.550	0.550	0.500	0.500	0.500	1,000
2023-08-16	0.550	0.550	0.500	0.540	0.540	11,000
2023-08-15	0.580	0.580	0.510	0.580	0.580	3,000
2023-08-14	0.550	0.550	0.550	0.550	0.550	500
2023-08-11	0.580	0.580	0.510	0.550	0.550	3,000
2023-08-10	0.580	0.580	0.470	0.550	0.550	3,600
2023-08-09	0.590	0.590	0.420	0.550	0.550	5,300
2023-08-08	0.610	0.610	0.500	0.500	0.500	2,500
2023-08-04	0.610	0.610	0.510	0.510	0.510	1,500
2023-08-03	0.610	0.610	0.510	0.510	0.510	3,000
2023-08-02	0.610	0.610	0.510	0.600	0.600	2,000
2023-08-01	0.590	0.590	0.510	0.590	0.590	2,000
2023-07-31	0.590	0.590	0.590	0.590	0.590	852
2023-07-28	0.590	0.600	0.520	0.600	0.600	4,500
2023-07-27	0.590	0.600	0.580	0.580	0.580	6,700
2023-07-26	0.560	0.580	0.485	0.580	0.580	28,000
2023-07-25	0.600	0.620	0.540	0.620	0.620	2,798
2023-07-24	0.650	0.650	0.560	0.650	0.650	2,000
2023-07-21	0.670	0.670	0.600	0.640	0.640	1,500
2023-07-20	0.660	0.660	0.600	0.600	0.600	1,500
2023-07-19	0.660	0.660	0.560	0.600	0.600	8,400
2023-07-18	0.660	0.660	0.570	0.640	0.640	3,500
2023-07-17	0.660	0.660	0.660	0.660	0.660	500
2023-07-14	0.650	0.650	0.600	0.650	0.650	2,500
2023-07-13	0.650	0.650	0.640	0.640	0.640	1,000
2023-07-12	0.660	0.660	0.570	0.650	0.650	3,500
2023-07-11	0.660	0.660	0.580	0.610	0.610	7,500
2023-07-10	0.610	0.650	0.610	0.650	0.650	3,000
2023-07-07	0.670	0.670	0.610	0.640	0.640	9,500
2023-07-06	0.660	0.670	0.660	0.670	0.670	16,000
2023-07-05	0.580	0.630	0.550	0.630	0.630	1,500
2023-07-04	0.680	0.680	0.550	0.640	0.640	5,100
2023-06-30	0.680	0.680	0.670	0.670	0.670	1,000
2023-06-29	0.680	0.680	0.670	0.670	0.670	1,000
2023-06-28	0.680	0.680	0.620	0.670	0.670	7,100
2023-06-27	0.610	0.650	0.610	0.650	0.650	1,000
2023-06-26	0.680	0.680	0.550	0.650	0.650	2,500
2023-06-23	0.680	0.680	0.680	0.680	0.680	500
2023-06-22	0.630	0.650	0.590	0.650	0.650	16,500
2023-06-21	0.630	0.630	0.630	0.630	0.630	515
2023-06-20	0.720	0.720	0.500	0.650	0.650	26,920
2023-06-19	0.710	0.710	0.710	0.710	0.710	1,000
2023-06-16	0.710	0.710	0.710	0.710	0.710	500
2023-06-15	0.720	0.720	0.630	0.710	0.710	11,500

← NewerPage 14 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.