Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.305	0.305	0.305	0.305	0.305	1,500
2025-02-13	0.270	0.270	0.270	0.270	0.270	0
2025-02-12	0.270	0.270	0.270	0.270	0.270	500
2025-02-11	0.285	0.285	0.285	0.285	0.285	500
2025-02-10	0.300	0.300	0.300	0.300	0.300	500
2025-02-07	0.300	0.305	0.290	0.305	0.305	17,000
2025-02-06	0.300	0.300	0.270	0.270	0.270	3,000
2025-02-05	0.295	0.295	0.295	0.295	0.295	500
2025-02-04	0.295	0.295	0.275	0.275	0.275	4,000
2025-02-03	0.295	0.295	0.295	0.295	0.295	500
2025-01-31	0.300	0.300	0.300	0.300	0.300	500
2025-01-30	0.305	0.305	0.300	0.300	0.300	3,500
2025-01-29	0.325	0.325	0.270	0.275	0.275	7,500
2025-01-28	0.320	0.320	0.320	0.320	0.320	500
2025-01-27	0.330	0.330	0.285	0.285	0.285	9,000
2025-01-24	0.340	0.340	0.340	0.340	0.340	500
2025-01-23	0.340	0.340	0.340	0.340	0.340	500
2025-01-22	0.340	0.340	0.340	0.340	0.340	500
2025-01-21	0.345	0.345	0.300	0.345	0.345	9,270
2025-01-20	0.340	0.340	0.340	0.340	0.340	500
2025-01-17	0.340	0.340	0.335	0.335	0.335	1,500
2025-01-16	0.340	0.340	0.340	0.340	0.340	500
2025-01-15	0.335	0.335	0.305	0.305	0.305	1,000
2025-01-14	0.335	0.335	0.335	0.335	0.335	500
2025-01-13	0.305	0.305	0.305	0.305	0.305	500
2025-01-10	0.340	0.340	0.300	0.300	0.300	3,269
2025-01-09	0.340	0.340	0.340	0.340	0.340	500
2025-01-08	0.335	0.335	0.295	0.300	0.300	3,419
2025-01-07	0.345	0.345	0.300	0.300	0.300	3,243
2025-01-06	0.350	0.350	0.350	0.350	0.350	500
2025-01-03	0.355	0.355	0.295	0.295	0.295	6,500
2025-01-02	0.355	0.355	0.310	0.310	0.310	3,200
2024-12-31	0.305	0.305	0.305	0.305	0.305	0
2024-12-30	0.305	0.305	0.305	0.305	0.305	504
2024-12-27	0.350	0.350	0.305	0.305	0.305	25,132
2024-12-24	0.360	0.360	0.360	0.360	0.360	509
2024-12-23	0.355	0.355	0.355	0.355	0.355	800
2024-12-20	0.355	0.355	0.355	0.355	0.355	500
2024-12-19	0.355	0.355	0.355	0.355	0.355	500
2024-12-18	0.355	0.355	0.350	0.350	0.350	1,000
2024-12-17	0.350	0.350	0.350	0.350	0.350	750
2024-12-16	0.355	0.355	0.355	0.355	0.355	500
2024-12-13	0.355	0.355	0.355	0.355	0.355	500
2024-12-12	0.355	0.355	0.355	0.355	0.355	900
2024-12-11	0.355	0.355	0.355	0.355	0.355	500
2024-12-10	0.355	0.365	0.320	0.365	0.365	19,000
2024-12-09	0.360	0.360	0.360	0.360	0.360	1,000
2024-12-06	0.360	0.360	0.360	0.360	0.360	500
2024-12-05	0.335	0.345	0.330	0.345	0.345	19,000
2024-12-04	0.335	0.335	0.335	0.335	0.335	596
2024-12-03	0.345	0.345	0.275	0.285	0.285	13,143
2024-12-02	0.345	0.345	0.345	0.345	0.345	500
2024-11-29	0.340	0.340	0.300	0.340	0.340	39,169
2024-11-28	0.360	0.360	0.360	0.360	0.360	600
2024-11-27	0.370	0.370	0.310	0.325	0.325	44,700
2024-11-26	0.380	0.380	0.365	0.365	0.365	1,000
2024-11-25	0.390	0.390	0.320	0.375	0.375	3,700
2024-11-22	0.380	0.380	0.380	0.380	0.380	500
2024-11-21	0.350	0.350	0.335	0.335	0.335	1,500
2024-11-20	0.355	0.355	0.285	0.310	0.310	34,181

← NewerPage 8 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.