Canada markets closed

Big Gold Inc. (BG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:49PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.03000.03000.03000.03000.030075,000
Jun 20, 20240.03000.03000.03000.03000.0300232,300
Jun 19, 20240.03000.03500.03000.03000.0300110,250
Jun 18, 20240.03000.03000.03000.03000.030010,250
Jun 17, 20240.03000.03000.03000.03000.030012,500
Jun 14, 20240.03500.03500.03000.03000.030016,000
Jun 13, 20240.03500.03500.03000.03000.0300294,234
Jun 12, 20240.03500.03500.03500.03500.0350-
Jun 11, 20240.03000.03500.03000.03500.0350212,301
Jun 10, 20240.03000.03000.03000.03000.0300-
Jun 07, 20240.03000.03000.03000.03000.03001,000
Jun 06, 20240.03500.03500.03000.03000.030057,500
Jun 05, 20240.03500.03500.03500.03500.03503,000
Jun 04, 20240.03000.03000.03000.03000.0300235,000
Jun 03, 20240.03500.03500.03500.03500.03501,500
May 31, 20240.03000.03500.03000.03500.03504,523
May 30, 20240.03500.03500.03500.03500.03502,000
May 29, 20240.03500.03500.03500.03500.035033,000
May 28, 20240.03000.03500.03000.03000.030057,300
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03000.03500.03000.03500.035012,000
May 23, 20240.03000.03000.03000.03000.0300295,447
May 22, 20240.03000.03500.03000.03500.035024,000
May 21, 20240.03500.03500.03000.03500.035073,005
May 17, 20240.03500.03500.03500.03500.035016,000
May 16, 20240.03500.03500.03000.03000.0300731,007
May 15, 20240.03500.03500.03500.03500.035016,026
May 14, 20240.03000.03500.03000.03500.035080,000
May 13, 20240.03000.03500.03000.03500.0350245,000
May 10, 20240.03500.03500.03500.03500.035033,500
May 09, 20240.03500.03500.03500.03500.0350235,003
May 08, 20240.03500.03500.03000.03000.03007,000
May 07, 20240.03500.03500.03000.03500.035017,700
May 06, 20240.03000.03000.03000.03000.0300173,000
May 03, 20240.03500.03500.03000.03000.030048,000
May 02, 20240.03000.03000.03000.03000.0300390,000
May 01, 20240.03000.03000.02500.03000.0300304,000
Apr 30, 20240.03000.03500.03000.03000.0300382,800
Apr 29, 20240.04000.04000.03500.03500.035010,000
Apr 26, 20240.04000.04000.03000.03500.0350391,000
Apr 25, 20240.03500.04000.03500.03500.0350191,600
Apr 24, 20240.03500.04500.03500.04000.0400773,750
Apr 23, 20240.03500.03500.03500.03500.0350286,462
Apr 22, 20240.03500.03500.03000.03500.035047,000
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.03500.03500.03000.03500.03508,500
Apr 17, 20240.03000.03000.03000.03000.030061,000
Apr 16, 20240.03000.03500.03000.03500.035080,000
Apr 15, 20240.03500.03500.03500.03500.035014,300
Apr 12, 20240.03000.03000.03000.03000.0300175,000
Apr 11, 20240.03500.03500.03000.03000.0300196,000
Apr 10, 20240.03500.03500.03000.03000.0300567,001
Apr 09, 20240.03500.03500.03500.03500.035062,041
Apr 08, 20240.04000.04500.03500.03500.0350603,085
Apr 05, 20240.03500.04000.03000.03500.03502,261,006
Apr 04, 20240.03500.03500.03000.03000.0300266,300
Apr 03, 20240.03000.04500.03000.03500.03501,910,500
Apr 02, 20240.03500.03500.03000.03500.035058,985
Apr 01, 20240.03500.03500.03500.03500.035090,600
Mar 28, 20240.03000.03500.03000.03500.0350836,000
Mar 27, 20240.02500.03000.02000.03000.0300383,078
Mar 26, 20240.02500.03000.02500.03000.0300351,300
Mar 25, 20240.02500.03000.02500.03000.0300164,500
Mar 22, 20240.02500.03000.02500.03000.030052,374
Mar 21, 20240.03000.03000.02500.03000.030083,000
Mar 20, 20240.03000.03000.02500.02500.0250252,500
Mar 19, 20240.02500.03000.02500.02500.02501,083,903
Mar 18, 20240.03000.03000.03000.03000.0300360,258
Mar 15, 20240.03500.03500.03500.03500.0350244,500
Mar 14, 20240.03000.03500.02500.03500.0350155,536
Mar 13, 20240.03500.03500.03000.03000.030088,500
Mar 12, 20240.03000.03500.03000.03000.0300533,700
Mar 11, 20240.04500.04500.03000.03500.03501,212,844
Mar 08, 20240.03000.05000.03000.04000.04004,391,730
Mar 07, 20240.03000.03500.02500.03000.0300922,300
Mar 06, 20240.03000.03500.03000.03000.03001,098,785
Mar 05, 20240.03000.03500.03000.03000.03002,078,214
Mar 04, 20240.03000.03000.03000.03000.03001,101,291
Mar 01, 20240.03000.03000.03000.03000.0300673,000
Feb 29, 20240.02000.02500.02000.02500.0250317,202
Feb 28, 20240.02500.02500.02000.02500.025056,500
Feb 27, 20240.03000.03000.03000.03000.0300-
Feb 26, 20240.03000.03000.03000.03000.0300-
Feb 23, 20240.03000.03000.03000.03000.030069,700
Feb 22, 20240.03000.03000.03000.03000.03005,000
Feb 21, 20240.02500.02500.02500.02500.0250362,500
Feb 20, 20240.02500.03000.02500.03000.0300307,000
Feb 16, 20240.03000.03000.02500.03000.030050,732
Feb 15, 20240.02500.03000.02500.03000.030020,000
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03500.02500.03000.0300256,000
Feb 12, 20240.03500.03500.03500.03500.03505,000
Feb 09, 20240.03000.03500.03000.03500.035055,744
Feb 08, 20240.03500.03500.03500.03500.0350-
Feb 07, 20240.03000.03500.03000.03500.035022,400
Feb 06, 20240.03500.03500.03500.03500.0350118,000
Feb 05, 20240.03500.04000.03500.03500.0350109,250
Feb 02, 20240.03000.04000.03000.03500.0350250,936
Feb 01, 20240.03000.03000.03000.03000.0300128,000
Jan 31, 20240.02500.03000.02500.03000.0300204,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...