Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.720	0.720	0.650	0.690	0.690	4,500
2023-06-13	0.720	0.730	0.620	0.730	0.730	4,000
2023-06-12	0.740	0.740	0.510	0.640	0.640	10,531
2023-06-09	0.700	0.720	0.610	0.720	0.720	4,510
2023-06-08	0.750	0.750	0.750	0.750	0.750	500
2023-06-07	0.730	0.730	0.730	0.730	0.730	500
2023-06-06	0.750	0.750	0.750	0.750	0.750	500
2023-06-05	0.700	0.700	0.620	0.650	0.650	6,290
2023-06-02	0.760	0.760	0.700	0.700	0.700	1,000
2023-06-01	0.750	0.750	0.610	0.700	0.700	24,469
2023-05-31	0.770	0.770	0.650	0.720	0.720	17,750
2023-05-30	0.790	0.790	0.650	0.740	0.740	10,000
2023-05-29	0.790	0.790	0.650	0.650	0.650	3,000
2023-05-26	0.730	0.770	0.700	0.770	0.770	7,745
2023-05-25	0.790	0.790	0.700	0.790	0.790	4,000
2023-05-24	0.770	0.770	0.700	0.700	0.700	1,511
2023-05-23	0.790	0.790	0.740	0.750	0.750	1,500
2023-05-19	0.790	0.790	0.790	0.790	0.790	500
2023-05-18	0.750	0.750	0.710	0.740	0.740	2,076
2023-05-17	0.750	0.750	0.750	0.750	0.750	500
2023-05-16	0.770	0.770	0.770	0.770	0.770	750
2023-05-15	0.750	0.770	0.750	0.770	0.770	1,016
2023-05-12	0.780	0.780	0.780	0.780	0.780	500
2023-05-11	0.790	0.790	0.700	0.780	0.780	7,000
2023-05-10	0.720	0.750	0.710	0.710	0.710	6,720
2023-05-09	0.800	0.800	0.800	0.800	0.800	500
2023-05-08	0.800	0.800	0.700	0.700	0.700	5,300
2023-05-05	0.840	0.840	0.840	0.840	0.840	500
2023-05-04	0.870	0.870	0.850	0.850	0.850	9,000
2023-05-03	0.820	0.860	0.820	0.860	0.860	1,000
2023-05-02	0.890	0.890	0.820	0.820	0.820	1,000
2023-05-01	0.890	0.890	0.700	0.850	0.850	19,662
2023-04-28	0.920	0.920	0.760	0.850	0.850	13,800
2023-04-27	0.850	0.850	0.800	0.800	0.800	4,000
2023-04-26	0.870	0.870	0.810	0.840	0.840	5,000
2023-04-25	0.940	0.940	0.920	0.920	0.920	2,000
2023-04-24	0.890	0.890	0.850	0.850	0.850	1,500
2023-04-21	0.940	0.940	0.920	0.920	0.920	1,014
2023-04-20	0.920	0.920	0.920	0.920	0.920	500
2023-04-19	0.940	0.940	0.850	0.870	0.870	7,205
2023-04-18	0.900	0.900	0.870	0.870	0.870	1,000
2023-04-17	0.910	0.950	0.910	0.950	0.950	2,502
2023-04-14	0.890	0.960	0.880	0.960	0.960	4,430
2023-04-13	0.910	0.950	0.900	0.900	0.900	6,000
2023-04-12	0.960	0.970	0.950	0.950	0.950	1,500
2023-04-11	0.950	0.960	0.950	0.960	0.960	1,000
2023-04-10	0.970	0.970	0.900	0.930	0.930	11,000
2023-04-06	0.950	0.960	0.950	0.960	0.960	1,117
2023-04-05	0.990	0.990	0.910	0.970	0.970	4,620
2023-04-04	0.990	0.990	0.970	0.990	0.990	1,500
2023-04-03	0.970	0.970	0.970	0.970	0.970	500
2023-03-31	0.970	0.970	0.950	0.950	0.950	1,006
2023-03-30	0.970	0.970	0.920	0.970	0.970	2,001
2023-03-29	0.980	0.980	0.930	0.970	0.970	8,200
2023-03-28	0.980	0.980	0.910	0.980	0.980	6,700
2023-03-27	1.010	1.010	0.980	0.980	0.980	1,000
2023-03-24	1.000	1.010	0.950	0.950	0.950	4,300
2023-03-23	0.950	1.000	0.920	1.000	1.000	8,861
2023-03-22	1.010	1.010	0.910	1.010	1.010	8,092
2023-03-21	1.020	1.020	0.880	1.000	1.000	23,545

← NewerPage 15 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.