Canada markets open in 8 hours 39 minutes

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: 03:54PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.16500.17500.16000.16500.1650401,321
Jun 17, 20240.17000.18500.16500.16500.1650635,343
Jun 14, 20240.16500.17000.16000.17000.1700260,814
Jun 13, 20240.17000.17000.16500.17000.1700141,992
Jun 12, 20240.16000.17000.15500.17000.1700285,748
Jun 11, 20240.16000.16500.15000.15500.1550579,164
Jun 10, 20240.16500.16500.15000.16500.1650553,595
Jun 07, 20240.17500.18000.16500.16500.1650478,597
Jun 06, 20240.18500.18500.17500.18000.1800301,884
Jun 05, 20240.19000.19000.18000.19000.1900503,613
Jun 04, 20240.18500.18500.17500.18000.1800180,580
Jun 03, 20240.18000.18500.17000.18500.1850112,320
May 31, 20240.18000.18000.17000.17500.1750178,271
May 30, 20240.18500.18500.17500.18000.180094,532
May 29, 20240.19000.19000.18500.18500.1850180,684
May 28, 20240.19500.19500.18500.19000.190092,522
May 27, 20240.19500.20000.19000.19500.195075,007
May 24, 20240.18000.19500.18000.19000.1900102,686
May 23, 20240.19000.19000.18000.18000.180065,561
May 22, 20240.19000.19000.18000.19000.1900279,808
May 21, 20240.16500.21000.16500.19500.1950777,566
May 17, 20240.17000.17000.16000.16500.1650182,301
May 16, 20240.16500.16500.16500.16500.1650143,712
May 15, 20240.16500.16500.16000.16500.1650314,507
May 14, 20240.16000.16000.15500.16000.160084,269
May 13, 20240.15500.16000.15500.16000.1600210,361
May 10, 20240.15000.16000.15000.15500.1550189,306
May 09, 20240.15500.16000.15000.15500.1550102,597
May 08, 20240.15500.16000.15000.16000.1600123,624
May 07, 20240.15500.16000.15500.16000.160037,903
May 06, 20240.16500.16500.15500.16000.1600138,874
May 03, 20240.15500.16000.15000.15500.1550122,135
May 02, 20240.15000.15500.14500.15500.1550275,006
May 01, 20240.15500.16000.15000.15000.1500345,209
Apr 30, 20240.15500.16000.15000.15000.1500233,308
Apr 29, 20240.16000.16000.15500.15500.1550236,036
Apr 26, 20240.15500.16000.15500.16000.1600274,405
Apr 25, 20240.16000.16000.15500.16000.1600250,721
Apr 24, 20240.16500.16500.16000.16500.1650300,255
Apr 23, 20240.16000.16500.16000.16500.1650204,904
Apr 22, 20240.16000.16500.16000.16000.1600277,767
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...