0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.030	0.030	0.025	0.025	0.025	140,000
2023-07-19	0.030	0.030	0.030	0.030	0.030	156,353
2023-07-17	0.030	0.030	0.020	0.020	0.020	85,000
2023-07-14	0.025	0.025	0.025	0.025	0.025	39,847
2023-07-12	0.030	0.030	0.030	0.030	0.030	10,000
2023-07-10	0.025	0.030	0.025	0.030	0.030	37,000
2023-07-07	0.025	0.025	0.025	0.025	0.025	116,000
2023-07-05	0.020	0.020	0.020	0.020	0.020	180,100
2023-06-29	0.025	0.025	0.025	0.025	0.025	5,000
2023-06-27	0.025	0.025	0.025	0.025	0.025	100,000
2023-06-26	0.025	0.030	0.025	0.030	0.030	50,000
2023-06-23	0.025	0.025	0.025	0.025	0.025	22,000
2023-06-22	0.020	0.020	0.020	0.020	0.020	4,000
2023-06-21	0.020	0.020	0.020	0.020	0.020	1,000
2023-06-19	0.025	0.025	0.025	0.025	0.025	5,000
2023-06-16	0.025	0.025	0.025	0.025	0.025	124,000
2023-06-14	0.020	0.025	0.020	0.025	0.025	31,000
2023-06-13	0.020	0.020	0.020	0.020	0.020	59,500
2023-06-12	0.025	0.025	0.020	0.020	0.020	58,000
2023-06-09	0.025	0.025	0.025	0.025	0.025	2,000
2023-06-08	0.025	0.025	0.025	0.025	0.025	60,000
2023-06-07	0.020	0.020	0.020	0.020	0.020	56,000
2023-06-06	0.030	0.030	0.020	0.020	0.020	136,853
2023-06-05	0.030	0.030	0.020	0.030	0.030	313,000
2023-06-02	0.030	0.030	0.030	0.030	0.030	107,000
2023-05-30	0.030	0.035	0.030	0.035	0.035	62,950
2023-05-29	0.030	0.035	0.030	0.030	0.030	46,000
2023-05-26	0.040	0.040	0.035	0.035	0.035	34,200
2023-05-25	0.035	0.035	0.035	0.035	0.035	66,000
2023-05-24	0.035	0.035	0.035	0.035	0.035	24,000
2023-05-23	0.035	0.035	0.035	0.035	0.035	15,000
2023-05-19	0.035	0.035	0.030	0.035	0.035	36,000
2023-05-18	0.040	0.040	0.040	0.040	0.040	4,000
2023-05-17	0.035	0.035	0.035	0.035	0.035	68,000
2023-05-16	0.040	0.040	0.040	0.040	0.040	18,400
2023-05-12	0.045	0.045	0.045	0.045	0.045	6,000
2023-05-11	0.045	0.045	0.045	0.045	0.045	2,174
2023-05-10	0.040	0.045	0.040	0.045	0.045	195,500
2023-05-09	0.055	0.055	0.040	0.040	0.040	81,828
2023-05-08	0.055	0.055	0.055	0.055	0.055	1,000
2023-05-03	0.045	0.045	0.045	0.045	0.045	2,000
2023-05-02	0.050	0.050	0.045	0.045	0.045	50,000
2023-05-01	0.050	0.050	0.045	0.045	0.045	58,000
2023-04-27	0.050	0.050	0.050	0.050	0.050	38,000
2023-04-26	0.045	0.050	0.045	0.050	0.050	11,000
2023-04-24	0.060	0.060	0.060	0.060	0.060	7,000
2023-04-21	0.055	0.060	0.055	0.060	0.060	180,500
2023-04-20	0.050	0.050	0.050	0.050	0.050	84,000
2023-04-19	0.050	0.050	0.050	0.050	0.050	1,000
2023-04-17	0.050	0.050	0.050	0.050	0.050	52,000
2023-04-14	0.045	0.050	0.045	0.050	0.050	298,100
2023-04-13	0.040	0.045	0.040	0.045	0.045	46,000
2023-04-12	0.040	0.040	0.040	0.040	0.040	30,000
2023-04-11	0.035	0.040	0.035	0.040	0.040	50,000
2023-04-05	0.040	0.045	0.040	0.045	0.045	52,000
2023-04-04	0.040	0.040	0.040	0.040	0.040	8,000
2023-04-03	0.035	0.035	0.035	0.035	0.035	5,200
2023-03-31	0.040	0.040	0.040	0.040	0.040	2,000
2023-03-29	0.040	0.040	0.040	0.040	0.040	184,000
2023-03-28	0.035	0.035	0.035	0.035	0.035	1,000

← NewerPage 8 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.