Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.770	0.770	0.650	0.760	0.760	17,215
2022-12-19	0.770	0.770	0.720	0.770	0.770	4,700
2022-12-16	0.780	0.780	0.700	0.760	0.760	11,226
2022-12-15	0.740	0.780	0.740	0.770	0.770	4,502
2022-12-14	0.780	0.780	0.720	0.750	0.750	3,500
2022-12-13	0.780	0.780	0.710	0.780	0.780	8,500
2022-12-12	0.790	0.790	0.710	0.780	0.780	17,517
2022-12-09	0.790	0.790	0.790	0.790	0.790	799
2022-12-08	0.800	0.800	0.750	0.800	0.800	56,781
2022-12-07	0.810	0.810	0.760	0.800	0.800	4,834
2022-12-06	0.820	0.820	0.760	0.810	0.810	1,510
2022-12-05	0.750	0.810	0.750	0.800	0.800	5,670
2022-12-02	0.820	0.820	0.720	0.820	0.820	13,508
2022-12-01	0.740	0.790	0.700	0.790	0.790	11,447
2022-11-30	0.810	0.810	0.740	0.790	0.790	10,000
2022-11-29	0.830	0.830	0.750	0.790	0.790	6,006
2022-11-28	0.840	0.840	0.730	0.790	0.790	12,235
2022-11-25	0.750	0.840	0.750	0.840	0.840	18,836
2022-11-24	0.860	0.860	0.820	0.820	0.820	2,693
2022-11-23	0.860	0.860	0.750	0.850	0.850	9,710
2022-11-22	0.790	0.870	0.790	0.820	0.820	27,655
2022-11-21	0.820	0.820	0.700	0.720	0.720	17,500
2022-11-18	0.820	0.820	0.750	0.820	0.820	9,340
2022-11-17	0.780	0.820	0.780	0.820	0.820	7,746
2022-11-16	0.780	0.780	0.750	0.750	0.750	4,000
2022-11-15	0.820	0.840	0.710	0.790	0.790	12,031
2022-11-14	0.810	0.810	0.800	0.800	0.800	3,305
2022-11-11	0.820	0.830	0.800	0.800	0.800	18,827
2022-11-10	0.840	0.840	0.800	0.840	0.840	3,500
2022-11-09	0.850	0.850	0.800	0.840	0.840	3,640
2022-11-08	0.800	0.880	0.800	0.880	0.880	7,206
2022-11-07	0.810	0.810	0.810	0.810	0.810	720
2022-11-04	0.830	0.850	0.800	0.840	0.840	18,049
2022-11-03	0.850	0.900	0.850	0.900	0.900	13,759
2022-11-02	0.870	0.930	0.850	0.900	0.900	17,486
2022-11-01	0.950	0.950	0.890	0.900	0.900	16,353
2022-10-31	0.890	0.950	0.850	0.950	0.950	11,458
2022-10-28	0.960	0.960	0.900	0.960	0.960	8,970
2022-10-27	0.910	0.960	0.900	0.960	0.960	5,714
2022-10-26	1.010	1.010	0.900	0.900	0.900	6,713
2022-10-25	0.990	0.990	0.880	0.980	0.980	5,038
2022-10-24	0.960	1.000	0.880	0.940	0.940	5,569
2022-10-21	0.990	1.010	0.850	1.010	1.010	18,405
2022-10-20	1.000	1.000	1.000	1.000	1.000	699
2022-10-19	1.000	1.050	0.950	0.950	0.950	5,286
2022-10-18	1.000	1.040	0.900	0.950	0.950	23,000
2022-10-17	0.970	0.970	0.880	0.970	0.970	24,729
2022-10-14	0.890	1.000	0.750	1.000	1.000	55,567
2022-10-13	0.930	0.950	0.870	0.950	0.950	14,562
2022-10-12	0.920	1.000	0.800	1.000	1.000	57,672
2022-10-11	0.790	0.850	0.670	0.800	0.800	51,754
2022-10-07	0.670	0.800	0.520	0.800	0.800	61,378
2022-10-06	0.630	0.630	0.550	0.550	0.550	31,474
2022-10-05	0.650	0.660	0.630	0.630	0.630	12,687
2022-10-04	0.610	0.670	0.550	0.650	0.650	34,956
2022-10-03	0.740	0.740	0.550	0.600	0.600	14,815
2022-09-30	0.710	0.710	0.600	0.630	0.630	8,572
2022-09-29	0.720	0.720	0.680	0.710	0.710	5,101
2022-09-28	0.730	0.730	0.720	0.720	0.720	1,517
2022-09-27	0.740	0.740	0.740	0.740	0.740	1,500

← NewerPage 17 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.