Canada markets closed

BCM Resources Corporation (B.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 02:21PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.11000.11000.11000.11000.11001,700
Dec 01, 20220.12000.12000.11000.11000.110042,500
Nov 30, 20220.11000.12000.11000.11000.110085,500
Nov 29, 20220.11000.11000.11000.11000.110062,000
Nov 28, 20220.13000.13000.12000.13000.130048,300
Nov 25, 20220.13000.13000.13000.13000.130087,000
Nov 24, 20220.12000.13000.12000.13000.1300144,500
Nov 23, 20220.13000.13000.10000.12000.120073,000
Nov 22, 20220.12000.13000.12000.13000.130015,000
Nov 21, 20220.15000.16000.13000.13000.1300141,100
Nov 18, 20220.11000.14000.11000.14000.1400150,400
Nov 17, 20220.11000.11000.11000.11000.11005,000
Nov 16, 20220.12000.12000.12000.12000.12003,000
Nov 15, 20220.11000.11000.11000.11000.110011,600
Nov 14, 20220.11000.11000.10000.11000.110069,800
Nov 11, 20220.10000.10000.10000.10000.100021,100
Nov 10, 20220.10000.10000.10000.10000.1000400
Nov 09, 20220.10000.10000.10000.10000.100035,000
Nov 08, 20220.10000.10000.10000.10000.100051,000
Nov 07, 20220.10000.10000.10000.10000.10002,500
Nov 04, 20220.11000.11000.10000.10000.1000117,100
Nov 03, 20220.11000.11000.11000.11000.110015,500
Nov 02, 20220.10000.11000.10000.11000.110046,000
Nov 01, 20220.11000.11000.10000.10000.100069,900
Oct 31, 20220.11000.11000.11000.11000.11005,000
Oct 28, 20220.09000.11000.09000.11000.110015,600
Oct 27, 20220.11000.11000.09000.09000.0900200,900
Oct 26, 20220.11000.11000.10000.10000.100055,900
Oct 25, 20220.11000.11000.10000.10000.100042,600
Oct 24, 20220.12000.12000.11000.11000.110027,000
Oct 21, 20220.12000.12000.12000.12000.120015,000
Oct 20, 20220.12000.12000.11000.11000.1100114,100
Oct 19, 20220.12000.12000.11000.11000.110026,000
Oct 18, 20220.11000.12000.11000.12000.120069,500
Oct 17, 20220.10000.10000.10000.10000.1000-
Oct 14, 20220.11000.11000.10000.10000.100045,600
Oct 13, 20220.11000.11000.10000.10000.100046,000
Oct 12, 20220.11000.12000.10000.12000.120056,400
Oct 11, 20220.11000.11000.11000.11000.1100138,100
Oct 07, 20220.13000.13000.11000.11000.110074,600
Oct 06, 20220.12000.13000.12000.12000.1200129,800
Oct 05, 20220.14000.14000.13000.13000.130037,000
Oct 04, 20220.13000.14000.12000.13000.130083,000
Oct 03, 20220.14000.16000.11000.14000.1400142,000
Sept 30, 20220.15000.17000.14000.14000.1400195,700
Sept 29, 20220.14000.14000.12000.14000.140011,300
Sept 28, 20220.15000.15000.15000.15000.15009,500
Sept 27, 20220.12000.16000.12000.16000.1600451,400
Sept 26, 20220.12000.12000.12000.12000.12005,000
Sept 23, 20220.12000.12000.12000.12000.120075,000
Sept 22, 20220.11000.13000.11000.13000.1300170,900
Sept 21, 20220.11000.12000.11000.12000.1200108,500
Sept 20, 20220.11000.11000.11000.11000.110069,600
Sept 19, 20220.13000.13000.11000.11000.1100189,500
Sept 16, 20220.14000.14000.13000.13000.130076,500
Sept 15, 20220.14000.14000.13000.13000.130067,000
Sept 14, 20220.13000.13000.12000.13000.130086,200
Sept 13, 20220.12000.12000.11000.12000.1200156,900
Sept 12, 20220.12000.12000.12000.12000.120032,700
Sept 09, 20220.12000.13000.12000.12000.120070,400
Sept 08, 20220.13000.13000.12000.13000.1300199,900
Sept 07, 20220.14000.14000.12000.13000.1300245,300
Sept 06, 20220.15000.16000.13000.14000.1400679,100
Sept 02, 20220.16000.19000.16000.18000.1800408,600
Sept 01, 20220.15000.15000.14000.15000.150027,500
Aug 31, 20220.15000.16000.14000.14000.140036,800
Aug 30, 20220.17000.17000.15000.16000.1600139,700
Aug 29, 20220.18000.18000.18000.18000.18002,200
Aug 26, 20220.18000.18000.17000.17000.170052,000
Aug 25, 20220.17000.19000.17000.18000.180077,000
Aug 24, 20220.19000.19000.19000.19000.190021,500
Aug 23, 20220.16000.16000.16000.16000.160052,000
Aug 22, 20220.17000.17000.15000.15000.150057,300
Aug 19, 20220.17000.17000.16000.16000.160037,700
Aug 18, 20220.19000.19000.17000.18000.180046,700
Aug 17, 20220.19000.19000.17000.17000.170048,000
Aug 16, 20220.19000.19000.18000.19000.1900150,600
Aug 15, 20220.17000.17000.17000.17000.1700-
Aug 12, 20220.19000.19000.17000.17000.170069,000
Aug 11, 20220.18000.19000.18000.18000.180078,000
Aug 10, 20220.20000.20000.19000.19000.1900213,700
Aug 09, 20220.20000.21000.20000.20000.200018,000
Aug 08, 20220.20000.20000.20000.20000.200043,700
Aug 05, 20220.21000.21000.20000.20000.200052,300
Aug 04, 20220.23000.23000.23000.23000.23006,000
Aug 03, 20220.23000.25000.23000.23000.230069,600
Aug 02, 20220.17000.23000.17000.23000.2300139,800
Jul 29, 20220.16000.16000.16000.16000.16009,000
Jul 28, 20220.17000.17000.17000.17000.17002,000
Jul 27, 20220.14000.17000.14000.17000.170095,800
Jul 26, 20220.15000.15000.14000.14000.140048,000
Jul 25, 20220.15000.15000.15000.15000.150032,000
Jul 22, 20220.15000.16000.15000.15000.150032,300
Jul 21, 20220.16000.16000.15000.15000.15006,500
Jul 20, 20220.16000.16000.15000.16000.1600167,100
Jul 19, 20220.16000.16000.16000.16000.160018,100
Jul 18, 20220.16000.16000.16000.16000.160039,500
Jul 15, 20220.16000.16000.16000.16000.1600119,500
Jul 14, 20220.15000.16000.15000.16000.160089,500
Jul 13, 20220.15000.15000.15000.15000.150028,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...