Canada markets closed

Bond Resources Inc. (BJB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 12:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.05500.05500.05500.05500.0550-
Dec. 02, 20210.05500.05500.05500.05500.055037,000
Dec. 01, 20210.05500.05500.05500.05500.0550100,000
Nov. 30, 20210.06000.06000.06000.06000.0600-
Nov. 29, 20210.06000.06000.06000.06000.0600-
Nov. 26, 20210.06000.06000.06000.06000.0600-
Nov. 25, 20210.06000.06000.06000.06000.0600-
Nov. 24, 20210.06000.06000.06000.06000.0600150,200
Nov. 23, 20210.06500.06500.06000.06000.0600210,000
Nov. 22, 20210.06500.06500.06500.06500.06501,000
Nov. 19, 20210.06500.06500.06500.06500.06508,000
Nov. 18, 20210.06500.06500.06500.06500.0650106,000
Nov. 17, 20210.06500.06500.06500.06500.0650204,000
Nov. 16, 20210.07000.07000.07000.07000.070020,000
Nov. 15, 20210.07000.07000.07000.07000.0700-
Nov. 12, 20210.07000.07000.07000.07000.070020,000
Nov. 11, 20210.07000.07000.07000.07000.0700-
Nov. 10, 20210.07000.07000.07000.07000.0700-
Nov. 09, 20210.08000.08000.07000.07000.07006,300
Nov. 08, 20210.07500.07500.07000.07000.070090,000
Nov. 05, 20210.08000.08000.08000.08000.080042,000
Nov. 04, 20210.08500.08500.08500.08500.0850-
Nov. 03, 20210.08500.08500.08500.08500.085037,000
Nov. 02, 20210.07500.08000.07500.08000.080041,000
Nov. 01, 20210.08500.09500.08500.09500.095046,000
Oct. 29, 20210.08500.08500.08500.08500.085017,000
Oct. 28, 20210.08500.08500.07500.08000.080055,000
Oct. 27, 20210.08500.08500.08500.08500.085012,000
Oct. 26, 20210.07500.08500.07500.08500.085047,000
Oct. 25, 20210.07500.07500.07500.07500.07501,000
Oct. 22, 20210.09000.09000.08000.08000.080018,250
Oct. 21, 20210.05500.08000.05500.08000.08001,858,307
Oct. 20, 20210.05500.05500.05500.05500.0550-
Oct. 19, 20210.05500.05500.05500.05500.0550-
Oct. 18, 20210.05000.05500.05000.05500.0550247,500
Oct. 15, 20210.05000.05000.05000.05000.05001,900
Oct. 14, 20210.05750.05750.05750.05750.0575-
Oct. 13, 20210.05000.05750.05000.05750.0575810,000
Oct. 12, 20210.05500.05500.05000.05000.0500169,000
Oct. 08, 20210.05500.05500.05500.05500.0550-
Oct. 07, 20210.05500.05500.05500.05500.055068,000
Oct. 06, 20210.05500.05500.05500.05500.0550125,000
Oct. 05, 20210.06500.06500.05500.05500.0550215,000
Oct. 04, 20210.06000.06500.06000.06500.06502,111
Oct. 01, 20210.06000.06000.06000.06000.0600157,300
Sep. 30, 20210.05500.05500.05500.05500.055030,000
Sep. 29, 20210.05500.05500.05500.05500.0550119,000
Sep. 28, 20210.05500.05500.05500.05500.0550-
Sep. 27, 20210.05500.05500.05500.05500.055020,000
Sep. 24, 20210.05000.05500.05000.05500.0550688,000
Sep. 23, 20210.06500.06500.05000.05000.05001,160,960
Sep. 22, 20210.06000.06000.06000.06000.060050,000
Sep. 21, 20210.06500.06500.06500.06500.065017,000
Sep. 20, 20210.06000.06000.06000.06000.0600-
Sep. 17, 20210.06500.06500.06000.06000.060061,307
Sep. 16, 20210.06000.06000.06000.06000.0600-
Sep. 15, 20210.06000.06000.06000.06000.0600200,000
Sep. 14, 20210.05500.06500.05500.06500.0650821,000
Sep. 13, 20210.06000.06000.05500.05500.0550447,000
Sep. 10, 20210.06000.06000.06000.06000.0600-
Sep. 09, 20210.06000.06000.06000.06000.060015,000
Sep. 08, 20210.06000.06000.06000.06000.0600-
Sep. 07, 20210.06000.06000.06000.06000.0600-
Sep. 03, 20210.06000.06000.06000.06000.060020,000
Sep. 02, 20210.06500.06500.06500.06500.06502,000
Sep. 01, 20210.06000.06000.06000.06000.0600-
Aug. 31, 20210.06000.06000.06000.06000.060070,500
Aug. 30, 20210.06500.06500.06000.06000.0600218,500
Aug. 27, 20210.06000.06000.06000.06000.060040,000
Aug. 26, 20210.06000.06000.06000.06000.0600-
Aug. 25, 20210.06000.06000.06000.06000.060028,000
Aug. 24, 20210.05500.06000.05500.06000.0600186,000
Aug. 23, 20210.05500.05500.05500.05500.0550-
Aug. 20, 20210.05500.05500.05500.05500.0550-
Aug. 19, 20210.05500.05500.05500.05500.0550-
Aug. 18, 20210.05500.05500.05500.05500.0550-
Aug. 17, 20210.05000.05500.05000.05500.0550320,000
Aug. 16, 20210.05500.06000.05500.06000.060071,000
Aug. 13, 20210.05500.05500.05500.05500.05505,000
Aug. 12, 20210.05000.06000.05000.06000.0600255,000
Aug. 11, 20210.05500.05500.05000.05500.0550284,471
Aug. 10, 20210.05000.05500.05000.05500.0550369,000
Aug. 09, 20210.05500.05500.05500.05500.0550100,000
Aug. 06, 20210.06000.06000.06000.06000.0600-
Aug. 05, 20210.06000.06000.06000.06000.060086,000
Aug. 04, 20210.05500.05500.05500.05500.0550-
Aug. 03, 20210.05500.06500.05000.05500.0550530,200
Jul. 30, 20210.06500.06500.06500.06500.0650-
Jul. 29, 20210.07000.07000.06500.06500.0650129,000
Jul. 28, 20210.07500.07500.07500.07500.075025,700
Jul. 27, 20210.07500.07500.07500.07500.0750-
Jul. 26, 20210.07500.07500.07500.07500.0750-
Jul. 23, 20210.07000.07500.07000.07500.0750114,000
Jul. 22, 20210.07500.07500.07500.07500.07502,000
Jul. 21, 20210.08000.08000.08000.08000.0800-
Jul. 20, 20210.07500.08000.07500.08000.080051,000
Jul. 19, 20210.07500.07500.07500.07500.075040,000
Jul. 16, 20210.08000.08000.08000.08000.080094,000
Jul. 15, 20210.08000.08000.08000.08000.08005,000
Jul. 14, 20210.08000.08500.08000.08000.0800125,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...