Advertisement

U.S. Markets open in 1 hr 13 mins

S&P Futures
5,879.00
-13.50(-0.23%)
Dow Futures
42,968.00
-201.00(-0.47%)
Nasdaq Futures
20,473.50
-68.50(-0.33%)
Russell 2000 Futures
2,236.00
-10.20(-0.45%)
Crude Oil
70.51
-1.23(-1.71%)
Gold
2,763.50
+3.70(+0.13%)

Blockchain Venture Capital Inc. (BVCI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.3250

-0.0700

(-17.72%)

At close: 03:56PM EDT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	-	-	-	-	-	-
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.4750	0.4750	0.3600	0.3950	0.3950	4,850
Oct 18, 2024	0.4900	0.4950	0.4100	0.4750	0.4750	13,882
Oct 17, 2024	0.3950	0.4950	0.3900	0.4950	0.4950	9,640
Oct 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	800
Oct 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,260
Oct 11, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	24,200
Oct 10, 2024	0.3200	0.3450	0.2900	0.3150	0.3150	19,500
Oct 09, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	9,695
Oct 08, 2024	0.3000	0.3000	0.2200	0.3000	0.3000	23,114
Oct 07, 2024	0.3000	0.3000	0.2500	0.2850	0.2850	28,025
Oct 04, 2024	0.3500	0.3500	0.2950	0.3000	0.3000	15,100
Oct 03, 2024	0.3500	0.3500	0.3000	0.3450	0.3450	2,000
Oct 02, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	3,000
Oct 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,970
Sep 30, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	5,883
Sep 27, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	15,041
Sep 26, 2024	0.3800	0.3800	0.3450	0.3450	0.3450	13,301
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Sep 24, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	36,000
Sep 23, 2024	0.3900	0.3900	0.3550	0.3650	0.3650	8,300
Sep 20, 2024	0.4500	0.4500	0.3650	0.3650	0.3650	10,500
Sep 19, 2024	0.4950	0.4950	0.4450	0.4450	0.4450	1,000
Sep 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Sep 17, 2024	0.3600	0.4450	0.3600	0.4450	0.4450	2,188
Sep 16, 2024	0.4950	0.4950	0.3600	0.3600	0.3600	25,349
Sep 13, 2024	0.4850	0.4850	0.4050	0.4600	0.4600	10,500
Sep 12, 2024	0.5100	0.5100	0.4200	0.4250	0.4250	11,200
Sep 11, 2024	0.5300	0.5300	0.4550	0.4950	0.4950	4,500
Sep 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,073
Sep 09, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	1,000
Sep 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Sep 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Sep 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Sep 03, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,000
Aug 30, 2024	0.5300	0.5300	0.4700	0.4700	0.4700	1,000
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,300
Aug 28, 2024	0.5300	0.5300	0.4000	0.4700	0.4700	11,000
Aug 27, 2024	0.5300	0.5300	0.4750	0.4750	0.4750	1,500
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,200
Aug 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Aug 22, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	2,700
Aug 21, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	5,700
Aug 20, 2024	0.5400	0.5400	0.4900	0.5200	0.5200	1,500
Aug 19, 2024	0.4550	0.5400	0.4550	0.5400	0.5400	1,001
Aug 16, 2024	0.5500	0.5500	0.4750	0.5200	0.5200	4,720
Aug 15, 2024	0.5200	0.5200	0.4800	0.5100	0.5100	10,000
Aug 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Aug 13, 2024	0.5300	0.5300	0.4300	0.5000	0.5000	3,600
Aug 12, 2024	0.5000	0.5000	0.4300	0.5000	0.5000	98,000
Aug 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,025
Aug 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Aug 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Aug 06, 2024	0.4900	0.5500	0.4900	0.5500	0.5500	19,046
Aug 02, 2024	0.5500	0.5500	0.4650	0.5500	0.5500	13,001
Aug 01, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	1,000
Jul 31, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	21,500
Jul 30, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	5,500
Jul 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	502
Jul 26, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	13,000
Jul 25, 2024	0.5700	0.5800	0.5300	0.5700	0.5700	8,500
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Jul 23, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	21,000
Jul 22, 2024	0.6000	0.6000	0.5100	0.5700	0.5700	8,127
Jul 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jul 18, 2024	0.6000	0.6000	0.5200	0.5700	0.5700	5,500
Jul 17, 2024	0.5300	0.6000	0.5200	0.5800	0.5800	29,260
Jul 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jul 15, 2024	0.6800	0.6800	0.5800	0.5800	0.5800	6,385
Jul 12, 2024	0.6700	0.7000	0.6100	0.6500	0.6500	34,500
Jul 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Jul 10, 2024	0.6800	0.6800	0.5600	0.6800	0.6800	39,150
Jul 09, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	37,928
Jul 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jul 05, 2024	0.7000	0.7000	0.6300	0.7000	0.7000	9,928
Jul 04, 2024	0.7000	0.7500	0.6500	0.6500	0.6500	68,005
Jul 03, 2024	0.8800	0.8800	0.6500	0.7000	0.7000	6,200
Jul 02, 2024	0.5500	0.9400	0.5000	0.9000	0.9000	58,300
Jun 28, 2024	0.6300	0.6300	0.5500	0.5500	0.5500	5,000
Jun 27, 2024	0.3900	0.6300	0.3900	0.6300	0.6300	58,900
Jun 26, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	13,500
Jun 25, 2024	0.3750	0.3750	0.3500	0.3750	0.3750	37,000
Jun 24, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	2,234
Jun 21, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	4,500
Jun 20, 2024	0.3800	0.3800	0.3550	0.3750	0.3750	6,000
Jun 19, 2024	0.3600	0.3650	0.3500	0.3650	0.3650	9,550
Jun 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 17, 2024	0.3800	0.3800	0.3550	0.3750	0.3750	33,500
Jun 14, 2024	0.3850	0.3850	0.3500	0.3850	0.3850	6,500
Jun 13, 2024	0.4000	0.4000	0.3600	0.3850	0.3850	14,000
Jun 12, 2024	0.4000	0.4000	0.3650	0.3950	0.3950	11,695
Jun 11, 2024	0.4000	0.4000	0.3600	0.3950	0.3950	4,300
Jun 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	505
Jun 07, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	7,000
Jun 06, 2024	0.4350	0.4350	0.3950	0.4000	0.4000	63,622
Jun 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	778
Jun 04, 2024	0.4400	0.4400	0.4100	0.4400	0.4400	11,500
Jun 03, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	8,093
May 31, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,879.00-13.50(-0.23%)

Dow Futures42,968.00-201.00(-0.47%)

Nasdaq Futures20,473.50-68.50(-0.33%)

Russell 2000 Futures2,236.00-10.20(-0.45%)

Crude Oil70.51-1.23(-1.71%)

Gold2,763.50+3.70(+0.13%)

Blockchain Venture Capital Inc. (BVCI.CN)

S&P Futures
5,879.00
-13.50(-0.23%)

Dow Futures
42,968.00
-201.00(-0.47%)

Nasdaq Futures
20,473.50
-68.50(-0.33%)

Russell 2000 Futures
2,236.00
-10.20(-0.45%)

Crude Oil
70.51
-1.23(-1.71%)

Gold
2,763.50
+3.70(+0.13%)