Blockchain Venture Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.390	0.390	0.390	0.390	0.390	1,500
2024-11-18	0.390	0.390	0.390	0.390	0.390	501
2024-11-15	0.395	0.395	0.310	0.370	0.370	24,500
2024-11-14	0.365	0.365	0.365	0.365	0.365	500
2024-11-13	0.380	0.395	0.300	0.320	0.320	36,699
2024-11-12	0.365	0.365	0.325	0.365	0.365	28,476
2024-11-11	0.365	0.365	0.365	0.365	0.365	1,000
2024-11-08	0.325	0.335	0.300	0.300	0.300	61,350
2024-11-07	0.330	0.330	0.330	0.330	0.330	500
2024-11-06	0.310	0.310	0.310	0.310	0.310	6,600
2024-11-05	0.310	0.340	0.300	0.340	0.340	3,017
2024-11-04	0.350	0.350	0.310	0.310	0.310	2,500
2024-11-01	0.350	0.350	0.310	0.310	0.310	4,000
2024-10-31	0.350	0.350	0.345	0.350	0.350	3,500
2024-10-30	0.325	0.375	0.300	0.310	0.310	9,500
2024-10-29	0.390	0.390	0.300	0.305	0.305	11,250
2024-10-28	0.395	0.395	0.330	0.385	0.385	6,500
2024-10-25	0.395	0.395	0.395	0.395	0.395	500
2024-10-24	0.395	0.395	0.350	0.350	0.350	3,500
2024-10-23	0.390	0.400	0.350	0.350	0.350	15,705
2024-10-22	0.445	0.445	0.325	0.325	0.325	4,199
2024-10-21	0.475	0.475	0.360	0.395	0.395	4,850
2024-10-18	0.490	0.495	0.410	0.475	0.475	13,882
2024-10-17	0.395	0.495	0.390	0.495	0.495	9,640
2024-10-16	0.395	0.395	0.395	0.395	0.395	800
2024-10-15	0.395	0.395	0.395	0.395	0.395	3,260
2024-10-11	0.335	0.350	0.335	0.350	0.350	24,200
2024-10-10	0.320	0.345	0.290	0.315	0.315	19,500
2024-10-09	0.300	0.300	0.280	0.280	0.280	9,695
2024-10-08	0.300	0.300	0.220	0.300	0.300	23,114
2024-10-07	0.300	0.300	0.250	0.285	0.285	28,025
2024-10-04	0.350	0.350	0.295	0.300	0.300	15,100
2024-10-03	0.350	0.350	0.300	0.345	0.345	2,000
2024-10-02	0.350	0.350	0.300	0.350	0.350	3,000
2024-10-01	0.340	0.340	0.340	0.340	0.340	2,970
2024-09-30	0.350	0.350	0.330	0.340	0.340	5,883
2024-09-27	0.350	0.350	0.345	0.350	0.350	15,041
2024-09-26	0.380	0.380	0.345	0.345	0.345	13,301
2024-09-25	0.400	0.400	0.400	0.400	0.400	500
2024-09-24	0.370	0.370	0.350	0.360	0.360	36,000
2024-09-23	0.390	0.390	0.355	0.365	0.365	8,300
2024-09-20	0.450	0.450	0.365	0.365	0.365	10,500
2024-09-19	0.495	0.495	0.445	0.445	0.445	1,000
2024-09-18	0.440	0.440	0.440	0.440	0.440	500
2024-09-17	0.360	0.445	0.360	0.445	0.445	2,188
2024-09-16	0.495	0.495	0.360	0.360	0.360	25,349
2024-09-13	0.485	0.485	0.405	0.460	0.460	10,500
2024-09-12	0.510	0.510	0.420	0.425	0.425	11,200
2024-09-11	0.530	0.530	0.455	0.495	0.495	4,500
2024-09-10	0.520	0.520	0.520	0.520	0.520	1,073
2024-09-09	0.495	0.495	0.495	0.495	0.495	1,000
2024-09-06	0.520	0.520	0.520	0.520	0.520	500
2024-09-05	0.520	0.520	0.520	0.520	0.520	500
2024-09-04	0.520	0.520	0.520	0.520	0.520	500
2024-09-03	0.530	0.530	0.520	0.520	0.520	1,000
2024-08-30	0.530	0.530	0.470	0.470	0.470	1,000
2024-08-29	0.530	0.530	0.530	0.530	0.530	1,300
2024-08-28	0.530	0.530	0.400	0.470	0.470	11,000
2024-08-27	0.530	0.530	0.475	0.475	0.475	1,500
2024-08-26	0.500	0.500	0.500	0.500	0.500	1,200

← NewerPage 9 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.