Canada Markets close in 2 hrs 15 mins

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3600-0.0100 (-2.70%)
As of 01:10PM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.37500.37500.36000.36000.360011,453
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
May 09, 20220.50000.51000.42500.44000.44001,400,253
May 06, 20220.56000.56000.52000.53000.5300575,082
May 05, 20220.58000.60000.53000.56000.5600526,835
May 04, 20220.57000.60000.54000.60000.6000376,247
May 03, 20220.61000.61000.54000.55000.5500246,091
May 02, 20220.56000.59000.55000.58000.5800279,456
Apr 29, 20220.54000.60000.52000.53000.5300604,067
Apr 28, 20220.58000.58000.52000.55000.5500715,722
Apr 27, 20220.57000.58000.53000.56000.5600750,057
Apr 26, 20220.63000.63000.57000.59000.5900484,497
Apr 25, 20220.65000.65000.60000.64000.6400966,301
Apr 22, 20220.67000.68000.65000.67000.6700307,742
Apr 21, 20220.69000.70000.66000.68000.6800477,662
Apr 20, 20220.70000.70000.67000.68000.6800213,329
Apr 19, 20220.72000.72000.69000.69000.6900321,317
Apr 18, 20220.69000.69000.68000.69000.6900173,485
Apr 14, 20220.70000.74000.68000.71000.7100423,526
Apr 13, 20220.68000.71000.68000.70000.7000391,832
Apr 12, 20220.71000.72000.67000.67000.6700664,352
Apr 11, 20220.71000.73000.69000.71000.7100561,316
Apr 08, 20220.72000.74000.71000.73000.7300162,590
Apr 07, 20220.75000.75000.72000.73000.7300358,287
Apr 06, 20220.76000.76000.73000.74000.7400522,144
Apr 05, 20220.77000.78000.75000.77000.7700385,348
Apr 04, 20220.79000.79000.76000.77000.7700272,349
Apr 01, 20220.77000.79000.75000.79000.7900339,938
Mar 31, 20220.79000.80000.77000.78000.7800260,363
Mar 30, 20220.79000.79000.77000.77000.7700435,841
Mar 29, 20220.83000.84000.78000.78000.7800621,417
Mar 28, 20220.82000.83000.79000.83000.83001,386,407
Mar 25, 20220.80000.80000.76000.77000.7700481,733
Mar 24, 20220.77000.80000.76000.80000.8000462,871
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...