Canada Markets open in 1 hr 29 mins

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 03:59PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 20220.27000.28000.27000.27500.275068,685
Dec 01, 20220.26500.28000.26500.27000.2700327,307
Nov 30, 20220.27000.27500.25000.26500.2650223,722
Nov 29, 20220.26000.26500.25000.26000.2600119,510
Nov 28, 20220.26000.26000.24500.26000.2600175,529
Nov 25, 20220.27500.27500.25000.25500.255066,737
Nov 24, 20220.26000.28000.26000.27000.2700249,905
Nov 23, 20220.25000.27000.23500.26000.2600181,880
Nov 22, 20220.25000.25000.23000.23500.2350306,963
Nov 21, 20220.25000.25500.24500.24500.2450216,519
Nov 18, 20220.26500.27000.25000.26000.2600142,432
Nov 17, 20220.27000.27000.25500.26500.2650213,431
Nov 16, 20220.26000.27000.25500.27000.2700142,988
Nov 15, 20220.27500.27500.24500.26000.2600740,604
Nov 14, 20220.26000.26500.25000.25500.2550418,611
Nov 11, 20220.29000.29000.25500.25500.25501,124,925
Nov 10, 20220.31500.31500.28000.29000.2900586,653
Nov 09, 20220.30500.30500.29000.29000.2900624,099
Nov 08, 20220.33000.33000.31000.31000.3100319,764
Nov 07, 20220.33500.34000.33000.34000.3400103,619
Nov 04, 20220.32000.33500.32000.33500.3350148,217
Nov 03, 20220.32500.33000.31500.32500.3250193,754
Nov 02, 20220.33500.34000.32500.32500.3250197,882
Nov 01, 20220.33000.34000.33000.33000.3300105,485
Oct 31, 20220.34500.36000.32500.33000.3300468,676
Oct 28, 20220.34000.36000.33000.35000.3500236,901
Oct 27, 20220.34000.34500.33000.34500.3450107,776
Oct 26, 20220.35000.36500.34000.34000.3400296,694
Oct 25, 20220.33500.35500.32000.34500.3450410,872
Oct 24, 20220.31000.33500.31000.33500.3350118,464
Oct 21, 20220.31000.32000.31000.31500.315080,345
Oct 20, 20220.31500.33000.31000.31000.3100312,310
Oct 19, 20220.30500.31500.30500.31000.310093,553
Oct 18, 20220.31000.31500.30500.30500.305057,135
Oct 17, 20220.33000.33500.30500.30500.3050134,306
Oct 14, 20220.31500.33000.30500.32000.3200298,637
Oct 13, 20220.29500.32000.29500.31500.3150554,558
Oct 12, 20220.33000.33000.30000.31000.3100457,995
Oct 11, 20220.34500.34500.31500.33000.3300541,194
Oct 07, 20220.36500.36500.34000.34500.345082,580
Oct 06, 20220.36000.37250.35000.36500.3650264,159
Oct 05, 20220.36000.36000.35000.35000.3500168,271
Oct 04, 20220.37500.37500.35500.36000.3600241,129
Oct 03, 20220.34000.38500.33000.35000.3500610,401
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...