0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.030	0.030	0.030	0.030	0.030	1,780
2024-05-21	0.040	0.040	0.040	0.040	0.040	25,000
2024-05-09	0.040	0.040	0.040	0.040	0.040	1,000
2024-05-08	0.040	0.040	0.040	0.040	0.040	50,000
2024-05-06	0.030	0.035	0.030	0.035	0.035	81,400
2024-05-03	0.030	0.030	0.030	0.030	0.030	5,000
2024-05-01	0.025	0.025	0.025	0.025	0.025	15,001
2024-04-29	0.035	0.035	0.030	0.030	0.030	53,157
2024-04-26	0.040	0.040	0.035	0.035	0.035	64,000
2024-04-23	0.035	0.035	0.035	0.035	0.035	6,000
2024-04-22	0.040	0.040	0.035	0.035	0.035	32,500
2024-04-19	0.045	0.045	0.045	0.045	0.045	18,000
2024-04-18	0.045	0.045	0.045	0.045	0.045	2,000
2024-04-17	0.050	0.050	0.050	0.050	0.050	7,000
2024-04-16	0.045	0.045	0.045	0.045	0.045	64,700
2024-04-15	0.050	0.050	0.045	0.045	0.045	51,900
2024-04-12	0.045	0.060	0.040	0.050	0.050	135,500
2024-04-11	0.045	0.045	0.040	0.040	0.040	33,237
2024-04-10	0.035	0.045	0.035	0.045	0.045	190,000
2024-04-08	0.030	0.035	0.030	0.035	0.035	59,000
2024-04-05	0.025	0.035	0.025	0.035	0.035	453,001
2024-04-04	0.025	0.025	0.025	0.025	0.025	7,516
2024-04-03	0.025	0.030	0.025	0.030	0.030	3,500
2024-04-02	0.025	0.025	0.025	0.025	0.025	6,000
2024-03-28	0.025	0.030	0.025	0.030	0.030	10,000
2024-03-27	0.030	0.030	0.025	0.025	0.025	125,000
2024-03-26	0.025	0.025	0.020	0.020	0.020	330,000
2024-03-22	0.030	0.030	0.030	0.030	0.030	90,350
2024-03-21	0.025	0.030	0.025	0.030	0.030	15,000
2024-03-20	0.025	0.030	0.025	0.030	0.030	315,000
2024-03-19	0.025	0.030	0.025	0.030	0.030	89,000
2024-03-18	0.025	0.030	0.020	0.030	0.030	237,000
2024-03-15	0.020	0.020	0.020	0.020	0.020	1,000
2024-03-14	0.020	0.020	0.020	0.020	0.020	88,000
2024-03-13	0.025	0.025	0.020	0.020	0.020	507,500
2024-03-12	0.015	0.025	0.015	0.025	0.025	2,103,500
2024-03-11	0.013	0.013	0.010	0.010	0.010	16,000
2024-03-08	0.015	0.015	0.015	0.015	0.015	2,000
2024-02-23	0.015	0.015	0.015	0.015	0.015	4,000
2024-02-22	0.015	0.015	0.010	0.010	0.010	217,000
2024-02-16	0.015	0.015	0.010	0.010	0.010	27,000
2024-02-13	0.015	0.015	0.015	0.015	0.015	66,000
2024-02-12	0.010	0.010	0.010	0.010	0.010	1,000
2024-02-02	0.010	0.010	0.010	0.010	0.010	332,000
2024-01-30	0.015	0.015	0.015	0.015	0.015	30,000
2024-01-24	0.015	0.015	0.015	0.015	0.015	140,000
2024-01-18	0.015	0.015	0.015	0.015	0.015	9,000
2024-01-16	0.020	0.020	0.015	0.015	0.015	22,000
2024-01-12	0.015	0.020	0.015	0.015	0.015	405,613
2024-01-09	0.015	0.015	0.015	0.015	0.015	4,300
2024-01-08	0.020	0.020	0.020	0.020	0.020	70,000
2024-01-04	0.015	0.015	0.015	0.015	0.015	5,000
2024-01-03	0.020	0.020	0.020	0.020	0.020	1,000
2024-01-02	0.020	0.020	0.020	0.020	0.020	5,000
2023-12-27	0.015	0.015	0.015	0.015	0.015	90,000
2023-12-22	0.015	0.015	0.015	0.015	0.015	25,000
2023-12-21	0.020	0.020	0.015	0.015	0.015	33,000
2023-12-19	0.015	0.020	0.015	0.020	0.020	16,000
2023-12-18	0.020	0.020	0.020	0.020	0.020	240,500
2023-12-14	0.015	0.015	0.015	0.015	0.015	15,000

← NewerPage 6 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.