0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.020	0.020	0.020	0.020	0.020	5,000
2023-12-11	0.015	0.015	0.015	0.015	0.015	109,550
2023-12-08	0.015	0.020	0.015	0.020	0.020	1,509,000
2023-12-07	0.020	0.020	0.015	0.015	0.015	325,000
2023-12-06	0.020	0.020	0.020	0.020	0.020	23,803
2023-12-05	0.020	0.020	0.020	0.020	0.020	180,000
2023-12-01	0.025	0.025	0.020	0.020	0.020	117,000
2023-11-30	0.020	0.020	0.020	0.020	0.020	523,000
2023-11-29	0.015	0.015	0.015	0.015	0.015	276,000
2023-11-22	0.020	0.020	0.020	0.020	0.020	68,000
2023-11-20	0.020	0.020	0.015	0.015	0.015	9,500
2023-11-16	0.015	0.015	0.015	0.015	0.015	237,500
2023-11-10	0.020	0.020	0.020	0.020	0.020	1,000
2023-11-09	0.020	0.020	0.020	0.020	0.020	11,000
2023-11-07	0.015	0.015	0.015	0.015	0.015	4,000
2023-11-06	0.020	0.020	0.015	0.020	0.020	48,361
2023-10-27	0.020	0.020	0.020	0.020	0.020	3,089
2023-10-26	0.020	0.020	0.020	0.020	0.020	1,000
2023-10-23	0.020	0.020	0.020	0.020	0.020	9,000
2023-10-20	0.020	0.020	0.020	0.020	0.020	15,000
2023-10-19	0.020	0.020	0.020	0.020	0.020	5,000
2023-10-18	0.020	0.020	0.020	0.020	0.020	25,000
2023-10-17	0.015	0.015	0.015	0.015	0.015	9,000
2023-10-16	0.020	0.020	0.020	0.020	0.020	35,000
2023-10-13	0.020	0.025	0.020	0.025	0.025	154,000
2023-10-10	0.020	0.020	0.015	0.015	0.015	134,000
2023-10-06	0.020	0.020	0.020	0.020	0.020	4,000
2023-10-05	0.025	0.025	0.020	0.020	0.020	190,078
2023-09-29	0.025	0.025	0.025	0.025	0.025	71,000
2023-09-28	0.020	0.025	0.020	0.025	0.025	22,500
2023-09-25	0.020	0.020	0.020	0.020	0.020	3,000
2023-09-22	0.020	0.020	0.020	0.020	0.020	229,000
2023-09-21	0.020	0.020	0.020	0.020	0.020	140,000
2023-09-20	0.020	0.020	0.020	0.020	0.020	10,000
2023-09-19	0.020	0.020	0.020	0.020	0.020	283,000
2023-09-15	0.015	0.015	0.015	0.015	0.015	6,018
2023-09-13	0.020	0.020	0.020	0.020	0.020	8,250
2023-09-07	0.015	0.015	0.015	0.015	0.015	10,000
2023-09-06	0.015	0.015	0.015	0.015	0.015	5,100
2023-09-05	0.015	0.015	0.015	0.015	0.015	170,000
2023-08-31	0.015	0.015	0.015	0.015	0.015	2,000
2023-08-30	0.015	0.015	0.015	0.015	0.015	46,800
2023-08-23	0.020	0.020	0.020	0.020	0.020	9,000
2023-08-22	0.020	0.020	0.020	0.020	0.020	30,073
2023-08-17	0.015	0.020	0.015	0.020	0.020	787,167
2023-08-16	0.020	0.020	0.015	0.015	0.015	29,000
2023-08-15	0.020	0.020	0.020	0.020	0.020	50,000
2023-08-14	0.020	0.020	0.020	0.020	0.020	50,000
2023-08-11	0.020	0.020	0.020	0.020	0.020	4,000
2023-08-10	0.020	0.020	0.020	0.020	0.020	65,200
2023-08-08	0.020	0.020	0.020	0.020	0.020	20,424
2023-08-03	0.020	0.020	0.020	0.020	0.020	14,000
2023-08-01	0.020	0.020	0.020	0.020	0.020	1,000
2023-07-31	0.020	0.020	0.020	0.020	0.020	10,000
2023-07-28	0.020	0.020	0.020	0.020	0.020	4,000
2023-07-27	0.020	0.020	0.020	0.020	0.020	19,000
2023-07-26	0.020	0.020	0.020	0.020	0.020	46,050
2023-07-25	0.025	0.025	0.020	0.020	0.020	467,000
2023-07-24	0.025	0.025	0.025	0.025	0.025	595,000
2023-07-21	0.030	0.030	0.030	0.030	0.030	283,527

← NewerPage 7 of 13 · 769 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.