Canada Markets open in 42 mins

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0250 (+10.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2020------
Oct. 27, 20200.26000.29000.25000.27500.27501,172,852
Oct. 26, 20200.24000.25000.23000.25000.2500547,685
Oct. 23, 20200.22500.24000.22000.24000.2400599,835
Oct. 22, 20200.21000.22000.20000.21500.2150348,358
Oct. 21, 20200.20000.22000.19500.21000.2100943,044
Oct. 20, 20200.19000.19500.18000.19500.1950299,998
Oct. 19, 20200.18500.19000.18500.18500.185070,500
Oct. 16, 20200.18000.18500.17500.18500.1850153,429
Oct. 15, 20200.18500.19000.18500.19000.190074,343
Oct. 14, 20200.18500.19000.18000.18000.180072,460
Oct. 13, 20200.18500.19000.18000.18000.1800106,105
Oct. 09, 20200.18500.19000.18000.18500.185076,833
Oct. 08, 20200.17500.19000.17500.18500.1850143,298
Oct. 07, 20200.17000.18000.16500.18000.1800183,052
Oct. 06, 20200.18000.19000.17000.17000.1700306,319
Oct. 05, 20200.18000.19000.17000.19000.1900164,659
Oct. 02, 20200.17500.20000.17000.18000.180065,500
Oct. 01, 20200.20000.20000.18000.18000.1800208,877
Sep. 30, 20200.19000.20000.18500.20000.2000185,109
Sep. 29, 20200.20000.20000.18500.18500.1850382,913
Sep. 28, 20200.20000.20500.19000.20500.2050267,497
Sep. 25, 20200.15500.20500.15500.20000.20001,279,147
Sep. 24, 20200.15500.18000.14500.17500.1750567,782
Sep. 23, 20200.16500.17500.15000.15000.1500473,930
Sep. 22, 20200.15500.18000.15500.16500.1650262,894
Sep. 21, 20200.17000.17000.15000.16000.1600200,276
Sep. 18, 2020------
Sep. 17, 20200.17500.18500.16500.18500.1850130,106
Sep. 16, 20200.14500.17000.14500.17000.1700258,511
Sep. 15, 20200.15500.15500.14500.14500.1450311,224
Sep. 14, 20200.16000.16500.15000.15500.1550453,626
Sep. 11, 20200.16500.17000.16000.16000.1600250,342
Sep. 10, 20200.17500.18000.17000.18000.1800217,460
Sep. 09, 20200.18000.19500.17000.17500.1750224,327
Sep. 08, 20200.21000.21000.18000.18000.1800218,827
Sep. 04, 20200.18500.20000.18000.20000.2000239,883
Sep. 03, 20200.19000.19500.18500.18500.1850473,600
Sep. 02, 20200.19500.20500.19500.20000.2000151,081
Sep. 01, 20200.20500.21000.19500.20000.2000214,322
Aug. 31, 20200.20000.21000.19000.20500.2050272,590
Aug. 28, 20200.20000.21000.20000.20500.2050184,100
Aug. 27, 20200.20000.21500.19500.19500.1950351,556
Aug. 26, 20200.21000.21000.19500.19500.1950308,187
Aug. 25, 20200.20500.22500.20000.21000.2100677,762
Aug. 24, 20200.20000.20500.18500.20000.2000210,821
Aug. 21, 20200.21000.21500.18500.18500.1850217,064
Aug. 20, 20200.19000.21500.18500.20500.2050440,475
Aug. 19, 20200.19000.19500.18500.19000.1900223,708
Aug. 18, 20200.20000.20500.17000.18500.18501,206,988
Aug. 17, 20200.18000.20500.16500.19500.19501,341,010
Aug. 14, 20200.15500.16000.14000.15500.1550446,590
Aug. 13, 20200.18000.18000.14500.15000.15001,232,423
Aug. 12, 20200.20500.21500.17500.18000.1800782,995
Aug. 11, 20200.22000.23000.18500.19500.1950415,992
Aug. 10, 20200.19500.26000.19000.21000.21002,270,312
Aug. 07, 20200.17500.19000.17000.19000.1900693,722
Aug. 06, 20200.15500.17000.15500.17000.1700600,807
Aug. 05, 20200.15500.16000.15000.16000.1600580,972
Aug. 04, 20200.15000.16000.15000.16000.1600893,288
Jul. 31, 20200.13500.14500.13500.14500.1450265,059
Jul. 30, 20200.14000.14500.13000.13500.1350394,736
Jul. 29, 20200.12500.13500.12500.13500.1350272,768
Jul. 28, 20200.13000.13500.12500.13000.1300280,961
Jul. 27, 20200.15000.15000.13000.13000.1300584,338
Jul. 24, 20200.14000.14500.14000.14000.1400138,650
Jul. 23, 20200.15000.15500.14000.14500.1450198,768
Jul. 22, 20200.13000.14500.13000.14500.1450202,969
Jul. 21, 20200.13000.13500.12500.13500.1350216,284
Jul. 20, 20200.13500.13500.12000.12000.1200191,243
Jul. 17, 20200.13000.13500.13000.13000.130098,784
Jul. 16, 20200.14000.14000.12000.12500.1250145,800
Jul. 15, 20200.13000.14000.12500.13000.1300336,007
Jul. 14, 20200.14000.14000.12000.12500.1250462,548
Jul. 13, 20200.15000.15000.13000.14500.1450695,453
Jul. 10, 20200.13000.15000.13000.14500.1450894,454
Jul. 09, 20200.13500.14500.12500.13500.1350622,416
Jul. 08, 20200.13000.14000.12000.14000.1400376,122
Jul. 07, 20200.11000.12000.10500.12000.1200549,358
Jul. 06, 20200.09500.11000.09500.10000.1000888,287
Jul. 03, 20200.09500.09500.08500.09000.090016,808
Jul. 02, 20200.08500.09500.08500.09000.0900242,996
Jun. 30, 20200.08500.09000.08000.09000.0900134,215
Jun. 29, 20200.08000.08500.08000.08500.0850339,400
Jun. 26, 20200.09000.09500.08000.08000.0800511,600
Jun. 25, 20200.09500.09500.09000.09000.0900135,713
Jun. 24, 20200.10000.10000.09500.09500.0950110,573
Jun. 23, 20200.10500.10500.10000.10000.100082,000
Jun. 22, 20200.10500.10500.09500.10500.1050332,766
Jun. 19, 20200.10000.10500.10000.10500.1050230,000
Jun. 18, 20200.10000.10000.10000.10000.100065,772
Jun. 17, 20200.10000.10500.10000.10000.1000423,888
Jun. 16, 20200.09500.10500.08500.10000.1000206,191
Jun. 15, 20200.09000.10000.09000.09500.0950313,398
Jun. 12, 20200.10500.10500.09500.10000.1000228,097
Jun. 11, 20200.11000.11000.09500.11000.1100203,178
Jun. 10, 20200.11000.11000.10000.11000.110053,177
Jun. 09, 20200.10000.11000.10000.10000.1000140,786
Jun. 08, 20200.11000.11000.10000.10500.1050105,461
Jun. 05, 20200.11000.11000.09500.11000.1100386,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...