0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.435	0.440	0.430	0.430	0.430	79,860
2022-04-06	0.390	0.435	0.390	0.435	0.435	74,700
2022-04-05	0.400	0.400	0.400	0.400	0.400	12,154
2022-04-04	0.405	0.405	0.400	0.405	0.405	12,463
2022-04-01	0.415	0.415	0.390	0.400	0.400	171,500
2022-03-31	0.450	0.450	0.410	0.415	0.415	14,661
2022-03-30	0.400	0.430	0.400	0.410	0.410	80,511
2022-03-29	0.445	0.445	0.385	0.385	0.385	16,070
2022-03-28	0.450	0.450	0.450	0.450	0.450	2,088
2022-03-25	0.420	0.450	0.420	0.450	0.450	21,235
2022-03-24	0.420	0.435	0.420	0.435	0.435	30,500
2022-03-23	0.425	0.435	0.410	0.410	0.410	22,000
2022-03-22	0.445	0.450	0.400	0.430	0.430	137,600
2022-03-21	0.445	0.445	0.440	0.445	0.445	38,100
2022-03-17	0.450	0.450	0.450	0.450	0.450	66,100
2022-03-16	0.455	0.455	0.455	0.455	0.455	14,000
2022-03-15	0.460	0.460	0.455	0.455	0.455	4,500
2022-03-14	0.480	0.480	0.465	0.465	0.465	13,000
2022-03-11	0.490	0.490	0.480	0.480	0.480	11,500
2022-03-10	0.480	0.500	0.480	0.490	0.490	311,000
2022-03-09	0.470	0.480	0.450	0.470	0.470	178,965
2022-03-08	0.480	0.480	0.455	0.470	0.470	262,774
2022-03-07	0.450	0.500	0.445	0.500	0.500	435,170
2022-03-04	0.450	0.450	0.450	0.450	0.450	17,100
2022-03-03	0.485	0.485	0.465	0.470	0.470	9,752
2022-03-02	0.450	0.500	0.445	0.485	0.485	258,235
2022-03-01	0.435	0.455	0.380	0.455	0.455	198,510
2022-02-28	0.400	0.455	0.400	0.430	0.430	249,667
2022-02-25	0.370	0.410	0.370	0.400	0.400	82,800
2022-02-24	0.400	0.410	0.370	0.385	0.385	279,500
2022-02-23	0.370	0.375	0.370	0.375	0.375	24,775
2022-02-22	0.365	0.410	0.355	0.380	0.380	181,600
2022-02-18	0.360	0.360	0.330	0.355	0.355	158,365
2022-02-17	0.360	0.360	0.360	0.360	0.360	55,200
2022-02-16	0.375	0.375	0.350	0.350	0.350	23,335
2022-02-15	0.390	0.390	0.375	0.380	0.380	31,500
2022-02-14	0.395	0.395	0.395	0.395	0.395	850
2022-02-11	0.390	0.400	0.390	0.395	0.395	59,003
2022-02-10	0.410	0.410	0.375	0.395	0.395	69,223
2022-02-09	0.420	0.420	0.395	0.415	0.415	166,666
2022-02-08	0.415	0.430	0.390	0.390	0.390	209,445
2022-02-07	0.385	0.410	0.370	0.410	0.410	195,650
2022-02-04	0.410	0.410	0.395	0.400	0.400	150,556
2022-02-03	0.390	0.405	0.390	0.405	0.405	215,025
2022-02-02	0.370	0.385	0.365	0.385	0.385	674,578
2022-02-01	0.365	0.375	0.365	0.375	0.375	301,017
2022-01-31	0.360	0.370	0.355	0.370	0.370	167,100
2022-01-28	0.345	0.355	0.340	0.355	0.355	225,575
2022-01-27	0.350	0.355	0.345	0.345	0.345	419,599
2022-01-26	0.350	0.350	0.350	0.350	0.350	56,131
2022-01-25	0.340	0.350	0.340	0.350	0.350	64,250
2022-01-24	0.320	0.340	0.320	0.340	0.340	109,800
2022-01-21	0.340	0.340	0.320	0.320	0.320	155,051
2022-01-20	0.360	0.360	0.345	0.350	0.350	112,500
2022-01-19	0.345	0.370	0.345	0.360	0.360	226,000
2022-01-18	0.320	0.345	0.320	0.345	0.345	56,500
2022-01-14	0.320	0.320	0.310	0.310	0.310	10,000
2022-01-13	0.320	0.320	0.320	0.320	0.320	8,500
2022-01-12	0.330	0.330	0.315	0.320	0.320	110,600
2022-01-11	0.330	0.330	0.330	0.330	0.330	17,502

← NewerPage 12 of 13 · 774 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.