Canada markets closed

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3300+0.0050 (+1.54%)
At close: 03:57PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.31500.34000.31500.33000.3300111,292
Sept 29, 20220.33000.33000.31000.32500.3250420,233
Sept 28, 20220.32000.36500.32000.33500.3350309,654
Sept 27, 20220.31500.35000.30500.32500.3250792,334
Sept 26, 20220.33500.35500.27000.28000.28002,935,795
Sept 23, 20220.40000.40500.32000.33500.33502,127,080
Sept 22, 20220.43000.43000.39000.39500.3950439,560
Sept 21, 20220.42500.43500.42000.42000.4200241,008
Sept 20, 20220.44000.45000.41500.42500.4250110,360
Sept 19, 20220.42500.46000.42000.44500.4450165,578
Sept 16, 20220.46500.49000.41500.41500.4150826,793
Sept 15, 20220.50000.54000.47000.47000.4700381,556
Sept 14, 20220.50000.55000.46000.51000.5100511,952
Sept 13, 20220.55000.63000.50000.51000.51001,538,261
Sept 12, 20220.40000.75000.39500.75000.75005,242,142
Sept 09, 20220.38500.41000.38500.38500.3850245,202
Sept 08, 20220.36500.37500.35000.37500.3750104,890
Sept 07, 20220.37000.38250.36500.36500.365089,710
Sept 06, 20220.39500.40000.37000.37000.3700270,027
Sept 02, 20220.37500.39000.37000.37000.370080,295
Sept 01, 20220.38500.39000.36500.38000.3800215,038
Aug 31, 20220.35000.41000.35000.40000.4000582,491
Aug 30, 20220.36000.36000.34000.34500.3450122,439
Aug 29, 20220.34000.36500.34000.36500.3650179,080
Aug 26, 20220.33000.36500.33000.36500.3650312,560
Aug 25, 20220.34500.35500.34000.34500.3450122,140
Aug 24, 20220.36000.36000.35000.35500.3550117,546
Aug 23, 20220.35000.36500.34000.35000.350090,239
Aug 22, 20220.36500.37000.34500.34500.3450125,122
Aug 19, 20220.36000.38000.33000.38000.3800366,073
Aug 18, 20220.40500.40500.37000.37500.375051,693
Aug 17, 20220.39500.40000.36500.39500.3950321,557
Aug 16, 20220.37500.42500.36000.41000.4100651,962
Aug 15, 20220.38000.38000.36000.37000.3700112,321
Aug 12, 20220.36500.37000.35500.36500.3650161,475
Aug 11, 20220.34500.37000.34500.36000.3600600,635
Aug 10, 20220.34500.35000.33000.33500.3350282,250
Aug 09, 20220.34000.34500.33000.33500.3350684,318
Aug 08, 20220.34500.36000.34000.34500.3450372,897
Aug 05, 20220.34000.34500.34000.34000.3400117,123
Aug 04, 20220.34000.35500.33000.34000.3400294,494
Aug 03, 20220.36000.36500.34000.35000.3500302,185
Aug 02, 20220.34500.35000.32500.35000.3500235,519
Jul 29, 20220.34500.36000.34000.34500.3450620,461
Jul 28, 20220.32000.35000.31000.34500.3450270,030
Jul 27, 20220.30000.33000.30000.33000.3300175,087
Jul 26, 20220.31500.31500.28500.30000.3000312,146
Jul 25, 20220.32500.32500.30500.31500.3150160,858
Jul 22, 20220.34500.34500.32500.33000.3300332,847
Jul 21, 20220.33500.35000.33000.34500.3450292,767
Jul 20, 20220.34000.37000.34000.34500.3450983,640
Jul 19, 20220.32500.34000.32500.33500.3350950,821
Jul 18, 20220.32500.34500.31500.32000.3200978,725
Jul 15, 20220.32000.33500.30000.30000.3000357,657
Jul 14, 20220.31000.33000.31000.33000.3300108,118
Jul 13, 20220.31500.33000.31000.31000.3100377,185
Jul 12, 20220.33000.34000.32000.32000.3200607,771
Jul 11, 20220.33500.34000.31500.34000.3400167,649
Jul 08, 20220.34000.34500.33500.34000.3400116,501
Jul 07, 20220.33500.34500.33000.34000.3400819,114
Jul 06, 20220.36500.36500.32500.32500.3250539,465
Jul 05, 20220.38000.38500.36000.36500.3650256,889
Jul 04, 20220.39500.42000.38500.38500.3850289,558
Jun 30, 20220.36000.39000.35500.38000.3800120,631
Jun 29, 20220.37000.40000.37000.37000.3700264,395
Jun 28, 20220.41000.41000.37000.37000.3700275,114
Jun 27, 20220.46500.46500.39000.40000.4000452,968
Jun 24, 20220.45500.48500.42000.42000.4200698,914
Jun 23, 20220.40000.43500.37500.43500.4350321,754
Jun 22, 20220.39000.43000.37000.37500.3750400,953
Jun 21, 20220.36000.40000.36000.39000.3900408,796
Jun 20, 20220.31500.34000.31500.33000.3300184,958
Jun 17, 20220.33000.34000.30000.30000.3000416,760
Jun 16, 20220.33000.35000.31500.32000.3200377,814
Jun 15, 20220.35000.37000.32500.33500.3350454,453
Jun 14, 20220.36000.38000.34000.34500.3450544,057
Jun 13, 20220.35500.38500.34500.35500.3550593,221
Jun 10, 20220.41000.43000.39500.41500.4150224,464
Jun 09, 20220.46000.46000.43000.43500.435067,894
Jun 08, 20220.44000.47000.44000.47000.4700101,424
Jun 07, 20220.44500.46000.41500.45500.4550279,723
Jun 06, 20220.50000.51000.45750.46000.4600253,836
Jun 03, 20220.48000.49000.47500.48500.485080,433
Jun 02, 20220.47000.52000.46500.49500.4950366,670
Jun 01, 20220.54000.54000.46000.47500.4750313,632
May 31, 20220.55000.55000.48000.48000.4800490,143
May 30, 20220.47000.53000.47000.53000.5300608,507
May 27, 20220.43000.48000.42500.45000.4500510,441
May 26, 20220.37000.42000.36000.41500.4150946,968
May 25, 20220.37500.38500.36000.38000.3800382,553
May 24, 20220.34000.36000.33000.36000.3600392,615
May 20, 20220.38000.38000.34500.35500.3550859,059
May 19, 20220.36000.39500.35500.37000.3700389,778
May 18, 20220.37000.38000.36000.36000.3600159,607
May 17, 20220.39000.39500.36500.37500.3750410,777
May 16, 20220.39500.39500.37000.37000.3700617,769
May 13, 20220.44000.45000.38000.38000.3800887,871
May 12, 20220.38500.42500.37000.40000.4000769,895
May 11, 20220.44000.46000.38000.41500.4150976,488
May 10, 20220.46500.47000.42500.45000.4500975,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...