Canada Markets open in 6 hrs 45 mins

BCM Resources Corporation (B.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0250 (-10.64%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 20220.23000.23000.21000.21000.210078,000
May 17, 20220.23000.24000.23000.24000.240072,500
May 16, 20220.23000.23000.23000.23000.230051,500
May 13, 20220.22000.23000.22000.23000.230060,900
May 12, 20220.22000.22000.20000.22000.220086,300
May 11, 20220.22000.23000.22000.23000.230062,000
May 10, 20220.24000.24000.22000.23000.2300165,200
May 09, 20220.25000.25000.24000.25000.250043,400
May 06, 20220.25000.25000.24000.24000.240023,400
May 05, 20220.25000.25000.23000.25000.2500163,500
May 04, 20220.26000.27000.25000.25000.250060,500
May 03, 20220.25000.25000.25000.25000.250042,700
May 02, 20220.27000.27000.23000.24000.240027,500
Apr 29, 20220.24000.26000.24000.26000.260027,500
Apr 28, 20220.27000.27000.23000.24000.240031,100
Apr 27, 20220.25000.26000.25000.25000.250055,200
Apr 26, 20220.24000.26000.24000.26000.260024,200
Apr 25, 20220.25000.25000.24000.25000.2500100,900
Apr 22, 20220.26000.26000.25000.25000.250043,100
Apr 21, 20220.26000.27000.25000.26000.260032,700
Apr 20, 20220.28000.28000.25000.25000.2500363,600
Apr 19, 20220.30000.31000.30000.30000.3000250,800
Apr 18, 20220.28000.32000.28000.30000.3000398,600
Apr 14, 20220.28000.30000.28000.30000.3000254,800
Apr 13, 20220.28000.28000.28000.28000.280028,600
Apr 12, 20220.27000.28000.27000.27000.270094,100
Apr 11, 20220.28000.28000.27000.27000.2700108,300
Apr 08, 20220.27000.28000.27000.28000.280072,500
Apr 07, 20220.26000.26000.26000.26000.260031,000
Apr 06, 20220.25000.25000.23000.24000.240090,300
Apr 05, 20220.28000.28000.25000.25000.250060,300
Apr 04, 20220.27000.28000.26000.26000.2600125,100
Apr 01, 20220.28000.28000.28000.28000.2800138,400
Mar 31, 20220.27000.28000.26000.27000.270063,100
Mar 30, 20220.27000.28000.27000.28000.280026,900
Mar 29, 20220.27000.27000.25000.25000.250056,100
Mar 28, 20220.27000.28000.26000.27000.270063,800
Mar 25, 20220.22000.25000.22000.25000.2500155,800
Mar 24, 20220.21000.23000.21000.22000.2200359,200
Mar 23, 20220.22000.23000.21000.21000.210066,600
Mar 22, 20220.24000.24000.23000.23000.230040,500
Mar 21, 20220.21000.24000.20000.24000.2400366,000
Mar 18, 20220.19000.20000.19000.20000.200053,200
Mar 17, 20220.23000.23000.19000.19000.1900125,000
Mar 16, 20220.22000.22000.21000.22000.220038,900
Mar 15, 20220.22000.23000.21000.22000.220053,100
Mar 14, 20220.24000.24000.22000.22000.220038,000
Mar 11, 20220.24000.25000.24000.24000.240056,000
Mar 10, 20220.24000.24000.24000.24000.240012,000
Mar 09, 20220.24000.24000.22000.24000.2400199,600
Mar 08, 20220.26000.27000.24000.24000.240043,100
Mar 07, 20220.25000.26000.25000.26000.260059,500
Mar 04, 20220.24000.26000.23000.23000.2300169,800
Mar 03, 20220.24000.26000.22000.24000.2400241,300
Mar 02, 20220.22000.23000.20000.21000.2100136,300
Mar 01, 20220.22000.22000.21000.22000.220032,600
Feb 28, 20220.22000.22000.22000.22000.2200155,300
Feb 25, 20220.23000.23000.21000.22000.2200212,100
Feb 24, 20220.25000.25000.22000.22000.2200180,800
Feb 23, 20220.30000.30000.25000.25000.2500296,000
Feb 22, 20220.28000.30000.28000.28000.2800214,500
Feb 18, 20220.27000.29000.22000.28000.2800358,100
Feb 17, 20220.26000.30000.26000.28000.2800320,400
Feb 16, 20220.25000.28000.25000.25000.2500135,400
Feb 15, 20220.28000.29000.25000.25000.2500510,800
Feb 14, 20220.25000.35000.25000.26000.26001,458,700
Feb 11, 20220.22000.25000.22000.24000.2400422,600
Feb 10, 20220.20000.24000.20000.22000.2200239,400
Feb 09, 20220.19000.21000.19000.20000.2000193,300
Feb 08, 20220.19000.20000.19000.20000.2000189,600
Feb 07, 20220.19000.19000.18000.18000.180032,000
Feb 04, 20220.17000.20000.17000.18000.1800233,400
Feb 03, 20220.17000.17000.17000.17000.170090,900
Feb 02, 20220.17000.17000.17000.17000.1700202,600
Feb 01, 20220.17000.17000.17000.17000.170032,200
Jan 31, 20220.17000.18000.17000.17000.1700134,000
Jan 28, 20220.18000.18000.16000.17000.170085,900
Jan 27, 20220.17000.17000.16000.17000.170025,000
Jan 26, 20220.16000.16000.16000.16000.16003,500
Jan 25, 20220.16000.16000.16000.16000.1600600
Jan 24, 20220.17000.17000.16000.16000.160010,000
Jan 21, 20220.17000.17000.17000.17000.1700112,000
Jan 20, 20220.17000.17000.16000.16000.160030,400
Jan 19, 20220.14000.16000.14000.16000.160015,000
Jan 18, 20220.16000.16000.15000.15000.150075,000
Jan 17, 20220.15000.16000.15000.16000.1600130,600
Jan 14, 20220.16000.16000.15000.15000.1500369,100
Jan 13, 20220.17000.17000.17000.17000.1700133,600
Jan 12, 20220.19000.19000.17000.19000.1900158,600
Jan 11, 20220.19000.19000.19000.19000.190025,600
Jan 10, 20220.21000.21000.18000.19000.1900115,300
Jan 07, 20220.19000.19000.18000.19000.190041,500
Jan 06, 20220.21000.21000.20000.20000.200032,500
Jan 05, 20220.21000.21000.21000.21000.210012,100
Jan 04, 20220.23000.23000.23000.23000.230011,100
Dec 31, 20210.23000.23000.23000.23000.230014,600
Dec 30, 20210.23000.24000.21000.22000.2200128,900
Dec 29, 20210.20000.24000.20000.24000.2400133,200
Dec 24, 20210.20000.20000.20000.20000.200015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...