Canada markets closed

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.16500.16500.15500.16500.1650520,432
Apr 18, 20240.16500.17000.16500.16500.1650196,541
Apr 17, 20240.17500.17500.16000.16500.1650660,273
Apr 16, 20240.18000.18000.17000.18000.1800506,358
Apr 15, 20240.18500.18500.18000.18000.1800272,775
Apr 12, 20240.18000.19000.18000.18000.1800177,195
Apr 11, 20240.19000.19000.18500.18500.1850187,290
Apr 10, 20240.19000.19000.18500.18500.1850165,892
Apr 09, 20240.19500.19500.18500.19000.1900314,334
Apr 08, 20240.19000.19000.18000.18500.1850279,578
Apr 05, 20240.19000.19000.18500.18500.1850249,963
Apr 04, 20240.19000.19500.18000.18500.1850741,889
Apr 03, 20240.19000.19000.18000.18500.1850628,854
Apr 02, 20240.18500.19000.18000.18500.1850900,254
Apr 01, 20240.19000.20000.18000.18500.1850450,788
Mar 28, 20240.19500.19500.18000.18500.1850262,741
Mar 27, 20240.18000.19000.18000.18000.1800870,843
Mar 26, 20240.19500.19500.18000.18500.1850705,464
Mar 25, 20240.20000.20000.18500.19000.1900367,993
Mar 22, 20240.19000.19000.18500.19000.1900281,178
Mar 21, 20240.20000.21000.19000.19000.1900325,635
Mar 20, 20240.18500.19500.18500.19500.1950563,264
Mar 19, 20240.19000.19500.19000.19000.1900435,202
Mar 18, 20240.19500.19500.19000.19500.1950649,631
Mar 15, 20240.20000.20000.19000.19500.1950670,586
Mar 14, 20240.21500.21500.20000.20500.2050502,167
Mar 13, 20240.20500.23500.20500.21000.21001,042,040
Mar 12, 20240.21500.21500.20500.21000.2100800,994
Mar 11, 20240.22500.22500.21000.21000.2100960,954
Mar 08, 20240.25000.25000.22000.22000.22002,353,784
Mar 07, 20240.26000.27000.25000.25000.2500679,411
Mar 06, 20240.27500.27500.26000.26000.2600493,071
Mar 05, 20240.25000.27500.24500.27000.27002,342,008
Mar 04, 20240.32000.32500.29500.30000.3000677,793
Mar 01, 20240.31000.31000.29000.31000.3100553,126
Feb 29, 20240.33000.33000.30000.31000.3100549,912
Feb 28, 20240.34000.34000.30500.31500.31501,110,778
Feb 27, 20240.34500.35500.31000.31500.31501,374,075
Feb 26, 20240.29500.33000.28500.33000.33001,541,467
Feb 23, 20240.29000.30000.28000.29000.2900440,758
Feb 22, 20240.30000.30500.28500.29000.2900306,755
Feb 21, 20240.31000.31000.28500.29000.2900853,833
Feb 20, 20240.32000.32500.30000.32500.3250488,107
Feb 16, 20240.33500.34000.30500.31500.31501,001,031
Feb 15, 20240.36500.36500.31500.32000.32001,058,330
Feb 14, 20240.35500.37000.34000.35000.35001,948,185
Feb 13, 20240.30000.32000.29500.30500.3050929,761
Feb 12, 20240.27500.36000.27500.34500.34502,302,128
Feb 09, 20240.27500.28500.26500.27000.2700661,295
Feb 08, 20240.26000.27000.25000.26500.2650453,176
Feb 07, 20240.24500.25500.23500.25000.2500149,836
Feb 06, 20240.25000.26000.24000.24500.2450273,541
Feb 05, 20240.26500.26500.25000.25000.250067,442
Feb 02, 20240.27000.27000.26000.26000.260063,212
Feb 01, 20240.26000.26500.25500.26000.2600134,422
Jan 31, 20240.26000.26500.25500.25500.2550384,744
Jan 30, 20240.26000.27000.25500.25500.2550356,241
Jan 29, 20240.26500.27000.25000.26000.2600485,386
Jan 26, 20240.25500.27000.25000.26000.2600828,083
Jan 25, 20240.24000.25500.23500.24500.2450507,086
Jan 24, 20240.24000.26000.24000.25000.2500573,490
Jan 23, 20240.24000.24000.23000.23500.2350600,055
Jan 22, 20240.25500.26500.23000.25000.2500707,164
Jan 19, 20240.25500.27000.23000.26500.26501,882,149
Jan 18, 20240.29000.29500.25000.25500.25501,137,456
Jan 17, 20240.27500.30000.27500.29500.2950396,984
Jan 16, 20240.27500.29500.26500.29000.2900971,759
Jan 15, 20240.27500.28000.26000.27500.2750404,286
Jan 12, 20240.30000.30000.26500.27000.27001,705,104
Jan 11, 20240.37000.37000.29500.30500.30502,908,419
Jan 10, 20240.34000.35500.33000.35000.35001,076,413
Jan 09, 20240.36500.36500.34000.34500.3450844,387
Jan 08, 20240.37000.37500.35000.36000.36001,395,185
Jan 05, 20240.39000.39000.34500.35500.35501,115,884
Jan 04, 20240.36500.39500.36000.38500.38501,370,243
Jan 03, 20240.33500.37500.33000.36000.3600878,298
Jan 02, 20240.40000.41500.36500.36500.36501,627,520
Dec 29, 20230.38500.39500.33000.34500.34501,452,378
Dec 28, 20230.40000.40500.38000.38500.3850797,613
Dec 27, 20230.39500.45000.39500.40500.40501,736,326
Dec 22, 20230.38000.39500.37000.39500.39501,683,773
Dec 21, 20230.38500.40500.36500.37500.37502,073,518
Dec 20, 20230.37000.40000.35500.36500.36502,207,575
Dec 19, 20230.36500.37500.35000.35000.35001,015,012
Dec 18, 20230.29000.35000.28000.34500.34501,593,366
Dec 15, 20230.29000.29000.27500.29000.2900426,969
Dec 14, 20230.29000.29500.28000.29500.2950657,715
Dec 13, 20230.26500.29000.26000.29000.2900671,203
Dec 12, 20230.27500.27500.26000.27000.2700625,343
Dec 11, 20230.27500.29000.25500.27000.2700774,143
Dec 08, 20230.29500.31000.29000.31000.3100929,811
Dec 07, 20230.27500.29000.26000.28500.2850682,115
Dec 06, 20230.27500.31000.26500.26500.26501,982,228
Dec 05, 20230.25000.27500.24000.26000.2600946,401
Dec 04, 20230.23000.27000.22500.25500.25502,026,050
Dec 01, 20230.19500.22000.19000.20500.20501,216,484
Nov 30, 20230.19000.19500.18000.18500.1850869,918
Nov 29, 20230.18500.21000.18500.21000.2100656,086
Nov 28, 20230.18000.19000.17500.18500.1850356,972
Nov 27, 20230.17000.18000.16500.18000.1800329,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...