Canada markets closed

Bond Resources Inc. (BJB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 12:22PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.01000.01000.01000.01000.0100-
Sept 22, 20220.01000.01000.01000.01000.0100-
Sept 21, 20220.01000.01000.01000.01000.0100250,000
Sept 20, 20220.01000.01000.01000.01000.0100-
Sept 19, 20220.01000.01000.01000.01000.0100-
Sept 16, 20220.01000.01000.01000.01000.0100-
Sept 15, 20220.01000.01000.01000.01000.0100-
Sept 14, 20220.01000.01000.01000.01000.0100275,000
Sept 13, 20220.01000.01000.01000.01000.01001,000
Sept 12, 20220.01000.01000.01000.01000.0100-
Sept 09, 20220.01000.01000.01000.01000.01001,500
Sept 08, 20220.01500.01500.01500.01500.0150-
Sept 07, 20220.01500.01500.01500.01500.01509,500
Sept 06, 20220.01000.01000.01000.01000.010085,007
Sept 02, 20220.01500.01500.01500.01500.0150-
Sept 01, 20220.01500.01500.01500.01500.0150-
Aug 31, 20220.01500.01500.01500.01500.0150-
Aug 30, 20220.01500.01500.01500.01500.0150-
Aug 29, 20220.01500.01500.01500.01500.0150-
Aug 26, 20220.01500.01500.01500.01500.0150-
Aug 25, 20220.01500.01500.01500.01500.0150-
Aug 24, 20220.01500.01500.01500.01500.0150-
Aug 23, 20220.01500.01500.01500.01500.0150-
Aug 22, 20220.01500.01500.01500.01500.0150-
Aug 19, 20220.01500.01500.01500.01500.0150-
Aug 18, 20220.01500.01500.01500.01500.0150-
Aug 17, 20220.01500.01500.01500.01500.0150-
Aug 16, 20220.01500.01500.01500.01500.0150-
Aug 15, 20220.01500.01500.01500.01500.0150-
Aug 12, 20220.01500.01500.01500.01500.0150-
Aug 11, 20220.01500.01500.01500.01500.0150-
Aug 10, 20220.01500.01500.01500.01500.0150-
Aug 09, 20220.01500.01500.01500.01500.0150-
Aug 08, 20220.01500.01500.01500.01500.01508,500
Aug 05, 20220.01500.01500.01500.01500.0150-
Aug 04, 20220.01500.01500.01500.01500.0150-
Aug 03, 20220.01500.01500.01500.01500.015026,000
Aug 02, 20220.01000.01000.01000.01000.0100-
Jul 29, 20220.01000.01000.01000.01000.0100-
Jul 28, 20220.01000.01000.01000.01000.0100-
Jul 27, 20220.01000.01000.01000.01000.0100-
Jul 26, 20220.01000.01000.01000.01000.0100-
Jul 25, 20220.01500.01500.01000.01000.0100400,000
Jul 22, 20220.01500.01500.01500.01500.0150-
Jul 21, 20220.01500.01500.01500.01500.0150-
Jul 20, 20220.01500.01500.01500.01500.0150-
Jul 19, 20220.01500.01500.01500.01500.0150-
Jul 18, 20220.01500.01500.01500.01500.0150-
Jul 15, 20220.01500.01500.01500.01500.0150-
Jul 14, 20220.01500.01500.01500.01500.0150-
Jul 13, 20220.01500.01500.01500.01500.0150-
Jul 12, 20220.01500.01500.01500.01500.0150-
Jul 11, 20220.01500.01500.01500.01500.0150-
Jul 08, 20220.01500.01500.01500.01500.0150-
Jul 07, 20220.01500.01500.01500.01500.0150-
Jul 06, 20220.01500.01500.01500.01500.0150-
Jul 05, 20220.01500.01500.01500.01500.0150-
Jul 04, 20220.01500.01500.01500.01500.0150-
Jun 30, 20220.01500.01500.01500.01500.0150-
Jun 29, 20220.01500.01500.01500.01500.0150-
Jun 28, 20220.01500.01500.01500.01500.0150-
Jun 27, 20220.01500.01500.01500.01500.0150-
Jun 24, 20220.01500.01500.01500.01500.0150-
Jun 23, 20220.01500.01500.01500.01500.0150375,000
Jun 22, 20220.01500.01500.01500.01500.0150-
Jun 21, 20220.01500.01500.01500.01500.0150-
Jun 20, 20220.01500.01500.01500.01500.0150-
Jun 17, 20220.01500.01500.01500.01500.0150110,800
Jun 16, 20220.01000.01500.01000.01500.0150796,001
Jun 15, 20220.01250.01250.01250.01250.0125-
Jun 14, 20220.01250.01250.01250.01250.0125-
Jun 13, 20220.01500.01500.01250.01250.0125321,000
Jun 10, 20220.02000.02000.02000.02000.0200199,000
Jun 09, 20220.02500.02500.02500.02500.0250-
Jun 08, 20220.02500.02500.02500.02500.0250-
Jun 07, 20220.02500.02500.02500.02500.0250187,500
Jun 06, 20220.02500.02500.02500.02500.0250-
Jun 03, 20220.02500.02500.02500.02500.02504,000
Jun 02, 20220.02500.02500.02500.02500.0250-
Jun 01, 20220.02500.03000.02500.02500.025014,000
May 31, 20220.03000.03000.03000.03000.0300-
May 30, 20220.03000.03000.03000.03000.0300-
May 27, 20220.03000.03000.03000.03000.0300-
May 26, 20220.03000.03000.03000.03000.0300-
May 25, 20220.03000.03000.03000.03000.0300-
May 24, 20220.03000.03000.03000.03000.0300-
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.0300-
May 18, 20220.03000.03000.03000.03000.030014,027
May 17, 20220.03500.03500.03500.03500.0350-
May 16, 20220.03500.03500.03500.03500.0350-
May 13, 20220.03500.03500.03500.03500.0350-
May 12, 20220.03500.03500.03500.03500.0350-
May 11, 20220.03500.03500.03500.03500.0350-
May 10, 20220.03500.03500.03500.03500.035014,000
May 09, 20220.03000.03000.03000.03000.0300-
May 06, 20220.03000.03000.03000.03000.0300-
May 05, 20220.03000.03000.02500.03000.030039,000
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...