STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Beauce Gold Fields Inc. (BGF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

As of 11:39AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	16,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	197,692
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	131,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	587,592
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	148,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	176,508
Apr 05, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	113,000
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,235
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	171,445
Mar 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,000
Mar 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	13,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 21, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	25,380
Mar 20, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	34,010
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	25,531
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,500
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,615
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,399
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	57,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	20,033
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	151,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,012
Feb 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	4,000
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	42,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	70,100
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,960
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,000
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,120
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,816
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,925
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	54,000
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Dec 29, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	40,550
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,234
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	61,110
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	46,112
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	112,000
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,500
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	180,000
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	8,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,981.94+96.56(+0.44%)

S&P 5005,102.25+53.83(+1.07%)

DOW38,248.50+162.70(+0.43%)

CAD/USD0.7314-0.0009(-0.12%)

CRUDE OIL84.06+0.49(+0.59%)

Bitcoin CAD86,921.97-588.74(-0.67%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Beauce Gold Fields Inc. (BGF.V)

S&P/TSX
21,981.94
+96.56(+0.44%)

S&P 500
5,102.25
+53.83(+1.07%)

DOW
38,248.50
+162.70(+0.43%)

CAD/USD
0.7314
-0.0009(-0.12%)

CRUDE OIL
84.06
+0.49(+0.59%)

Bitcoin CAD
86,921.97
-588.74(-0.67%)