Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.020	1.030	0.950	1.020	1.020	24,700
2023-03-17	0.970	1.030	0.940	1.000	1.000	41,041
2023-03-16	0.870	1.050	0.830	0.980	0.980	36,521
2023-03-15	0.820	0.870	0.820	0.870	0.870	2,844
2023-03-14	0.850	0.880	0.810	0.880	0.880	14,800
2023-03-13	0.850	0.880	0.850	0.880	0.880	7,020
2023-03-10	0.870	0.880	0.800	0.880	0.880	13,300
2023-03-09	0.900	0.900	0.750	0.880	0.880	12,000
2023-03-08	0.930	0.930	0.800	0.860	0.860	37,515
2023-03-07	0.930	0.930	0.920	0.920	0.920	1,005
2023-03-06	0.940	0.940	0.880	0.900	0.900	5,261
2023-03-03	0.880	0.950	0.880	0.900	0.900	5,500
2023-03-02	0.930	0.990	0.860	0.880	0.880	30,300
2023-03-01	0.910	0.910	0.880	0.910	0.910	9,494
2023-02-28	0.930	0.930	0.930	0.930	0.930	500
2023-02-27	0.930	0.930	0.870	0.920	0.920	18,102
2023-02-24	0.930	0.930	0.860	0.910	0.910	5,100
2023-02-23	0.930	0.930	0.920	0.920	0.920	1,000
2023-02-22	0.940	0.940	0.860	0.930	0.930	5,500
2023-02-21	0.850	0.900	0.850	0.900	0.900	4,962
2023-02-17	0.890	0.950	0.850	0.950	0.950	40,970
2023-02-16	0.980	0.980	0.960	0.960	0.960	1,000
2023-02-15	0.940	0.940	0.910	0.910	0.910	27,800
2023-02-14	1.000	1.000	0.920	0.990	0.990	17,200
2023-02-13	1.000	1.000	0.960	0.960	0.960	5,707
2023-02-10	1.020	1.020	0.950	0.990	0.990	11,203
2023-02-09	0.960	1.030	0.960	0.960	0.960	12,400
2023-02-08	1.050	1.050	0.970	1.030	1.030	4,705
2023-02-07	1.080	1.080	0.960	1.020	1.020	12,500
2023-02-06	1.050	1.090	1.020	1.090	1.090	4,500
2023-02-03	1.060	1.070	1.060	1.060	1.060	1,313
2023-02-02	1.000	1.090	1.000	1.070	1.070	4,800
2023-02-01	1.100	1.100	0.900	1.070	1.070	46,906
2023-01-31	1.140	1.150	0.960	1.120	1.120	9,500
2023-01-30	1.130	1.150	1.100	1.150	1.150	11,278
2023-01-27	1.120	1.120	1.120	1.120	1.120	100
2023-01-26	1.150	1.150	0.950	1.140	1.140	19,700
2023-01-25	0.920	1.170	0.920	1.170	1.170	47,390
2023-01-24	1.160	1.160	1.160	1.160	1.160	216
2023-01-23	1.150	1.180	1.050	1.170	1.170	25,600
2023-01-20	1.150	1.150	1.140	1.150	1.150	2,440
2023-01-19	1.130	1.150	1.070	1.150	1.150	79,900
2023-01-18	1.120	1.120	1.120	1.120	1.120	100
2023-01-17	1.140	1.140	1.020	1.100	1.100	12,400
2023-01-16	1.100	1.130	1.000	1.130	1.130	3,630
2023-01-13	1.090	1.100	1.000	1.100	1.100	34,900
2023-01-12	1.140	1.160	1.000	1.100	1.100	36,706
2023-01-11	1.150	1.160	1.050	1.100	1.100	13,821
2023-01-10	1.130	1.170	1.040	1.100	1.100	16,602
2023-01-09	1.160	1.220	1.060	1.060	1.060	15,700
2023-01-06	1.100	1.190	1.030	1.170	1.170	5,700
2023-01-05	1.180	1.220	1.050	1.120	1.120	7,050
2023-01-04	0.940	1.200	0.940	1.200	1.200	76,554
2023-01-03	1.100	1.100	0.900	0.900	0.900	4,612
2022-12-30	0.960	1.100	0.830	1.100	1.100	120,338
2022-12-29	0.900	1.050	0.800	1.000	1.000	114,833
2022-12-28	0.860	0.880	0.820	0.880	0.880	5,074
2022-12-23	0.780	0.870	0.770	0.860	0.860	45,781
2022-12-22	0.790	0.790	0.790	0.790	0.790	550
2022-12-21	0.780	0.780	0.750	0.780	0.780	4,500

← NewerPage 16 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.