Blockchain Venture Capital Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.740	0.740	0.740	0.740	0.740	1,500
2022-09-26	0.740	0.740	0.740	0.740	0.740	676
2022-09-23	0.760	0.760	0.670	0.700	0.700	26,297
2022-09-22	0.780	0.780	0.750	0.750	0.750	7,374
2022-09-21	0.840	0.870	0.790	0.790	0.790	23,200
2022-09-20	0.840	0.840	0.780	0.800	0.800	3,038
2022-09-19	0.860	0.860	0.800	0.800	0.800	4,077
2022-09-16	0.800	0.840	0.750	0.840	0.840	5,319
2022-09-15	0.750	0.950	0.700	0.710	0.710	33,582
2022-09-14	0.960	0.960	0.500	0.500	0.500	22,380
2022-09-13	0.960	0.960	0.890	0.950	0.950	31,397
2022-09-12	1.060	1.060	1.000	1.000	1.000	2,835
2022-09-09	1.050	1.050	1.000	1.000	1.000	4,400
2022-09-08	1.000	1.050	0.950	1.050	1.050	1,200
2022-09-07	1.080	1.080	0.900	1.000	1.000	4,718
2022-09-06	1.070	1.080	1.000	1.080	1.080	4,810
2022-09-02	1.130	1.150	0.950	1.090	1.090	23,600
2022-09-01	1.290	1.290	1.140	1.140	1.140	1,006
2022-08-31	1.080	1.250	1.070	1.200	1.200	3,400
2022-08-30	1.240	1.300	1.100	1.260	1.260	12,172
2022-08-29	1.240	1.400	1.100	1.240	1.240	12,177
2022-08-26	1.220	1.550	1.220	1.480	1.480	14,810
2022-08-25	1.310	1.470	1.200	1.210	1.210	26,862
2022-08-24	1.610	2.250	1.320	1.500	1.500	70,349
2022-08-23	1.160	1.600	1.150	1.600	1.600	26,211
2022-08-22	1.420	1.480	1.160	1.160	1.160	6,365
2022-08-19	1.750	1.750	1.170	1.350	1.350	25,007
2022-08-18	3.000	3.000	1.200	1.250	1.250	34,295
2022-08-17	5.000	5.500	3.250	3.250	3.250	9,838
2022-08-16	3.500	5.250	3.500	4.000	4.000	826
2022-08-15	2.500	3.000	2.350	3.000	3.000	745

← NewerPage 18 of 18 · 1,051 trading days

Stock splits

No stock splits on record.

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.