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: 09:30AM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.01000.01000.01000.01000.01002,500
Feb 03, 20230.01000.01000.01000.01000.0100-
Feb 02, 20230.01000.01000.01000.01000.0100-
Feb 01, 20230.01000.01000.01000.01000.01001,010
Jan 31, 20230.00500.00500.00500.00500.0050100,000
Jan 30, 20230.00500.00500.00500.00500.0050-
Jan 27, 20230.00500.00500.00500.00500.0050-
Jan 26, 20230.00500.00500.00500.00500.0050-
Jan 25, 20230.00500.00500.00500.00500.0050-
Jan 24, 20230.00500.00500.00500.00500.005020,000
Jan 23, 20230.00500.00500.00500.00500.005050,000
Jan 20, 20230.01000.01000.01000.01000.0100-
Jan 19, 20230.01000.01000.01000.01000.0100-
Jan 18, 20230.01000.01000.01000.01000.0100-
Jan 17, 20230.01000.01000.01000.01000.0100-
Jan 16, 20230.01000.01000.01000.01000.0100-
Jan 13, 20230.01000.01000.01000.01000.0100-
Jan 12, 20230.01000.01000.01000.01000.0100-
Jan 11, 20230.01000.01000.01000.01000.0100-
Jan 10, 20230.01000.01000.01000.01000.0100-
Jan 09, 20230.01000.01000.01000.01000.0100-
Jan 06, 20230.01000.01000.01000.01000.010010,000
Jan 05, 20230.01000.01000.01000.01000.0100-
Jan 04, 20230.01000.01000.01000.01000.01001,000
Jan 03, 20230.01000.01000.01000.01000.01001,000
Dec 30, 20220.00500.00500.00500.00500.0050-
Dec 29, 20220.00500.00500.00500.00500.0050-
Dec 28, 20220.00500.00500.00500.00500.005056,000
Dec 23, 20220.00500.00500.00500.00500.0050-
Dec 22, 20220.00500.00500.00500.00500.0050-
Dec 21, 20220.00500.00500.00500.00500.0050-
Dec 20, 20220.00500.00500.00500.00500.0050-
Dec 19, 20220.00500.00500.00500.00500.0050-
Dec 16, 20220.00500.00500.00500.00500.0050-
Dec 15, 20220.00500.00500.00500.00500.0050-
Dec 14, 20220.00500.00500.00500.00500.0050-
Dec 13, 20220.00500.00500.00500.00500.0050882,231
Dec 12, 20220.00500.00500.00500.00500.00502,000
Dec 09, 20220.01000.01000.01000.01000.010010,000
Dec 08, 20220.01000.01000.01000.01000.010030,500
Dec 07, 20220.01000.01000.01000.01000.010062,000
Dec 06, 20220.00500.00500.00500.00500.0050142,000
Dec 05, 20220.00500.00500.00500.00500.0050-
Dec 02, 20220.00500.00500.00500.00500.0050-
Dec 01, 20220.00500.00500.00500.00500.0050-
Nov 30, 20220.00500.00500.00500.00500.0050-
Nov 29, 20220.00500.00500.00500.00500.0050-
Nov 28, 20220.00500.00500.00500.00500.005033,000
Nov 25, 20220.01000.01000.01000.01000.0100-
Nov 24, 20220.01000.01000.01000.01000.0100-
Nov 23, 20220.01000.01000.01000.01000.0100-
Nov 22, 20220.01000.01000.01000.01000.010050,000
Nov 21, 20220.01000.01000.01000.01000.0100-
Nov 18, 20220.01000.01000.01000.01000.01001,000
Nov 17, 20220.00500.00500.00500.00500.005010,754
Nov 16, 20220.01000.01000.01000.01000.0100226,000
Nov 15, 20220.01000.01000.01000.01000.0100270,246
Nov 14, 20220.00500.00500.00500.00500.0050215,000
Nov 11, 20220.00500.00500.00500.00500.0050-
Nov 10, 20220.00500.00500.00500.00500.0050-
Nov 09, 20220.01000.01000.00500.00500.00502,623,068
Nov 08, 20220.01000.01000.00500.00500.00502,003,214
Nov 07, 20220.01500.01500.01500.01500.0150261,000
Nov 04, 20220.01000.01000.01000.01000.0100100,000
Nov 03, 20220.01500.01500.01500.01500.015010,000
Nov 02, 20220.01000.01000.01000.01000.0100-
Nov 01, 20220.01000.01000.01000.01000.0100-
Oct 31, 20220.01000.01000.01000.01000.0100-
Oct 28, 20220.01000.01000.01000.01000.0100-
Oct 27, 20220.01000.01000.01000.01000.0100-
Oct 26, 20220.01000.01000.01000.01000.0100-
Oct 25, 20220.01000.01000.01000.01000.0100-
Oct 24, 20220.01000.01000.01000.01000.010080,000
Oct 21, 20220.01000.01000.01000.01000.0100-
Oct 20, 20220.01000.01000.01000.01000.010090,000
Oct 19, 20220.01000.01000.01000.01000.0100-
Oct 18, 20220.01000.01000.01000.01000.0100-
Oct 17, 20220.01000.01000.01000.01000.0100-
Oct 14, 20220.01000.01000.01000.01000.0100-
Oct 13, 20220.01000.01000.01000.01000.0100-
Oct 12, 20220.01000.01000.01000.01000.010050,000
Oct 11, 20220.01000.01000.01000.01000.0100153,201
Oct 07, 20220.01000.01000.01000.01000.0100-
Oct 06, 20220.01000.01000.01000.01000.0100-
Oct 05, 20220.01000.01000.01000.01000.0100-
Oct 04, 20220.01000.01000.01000.01000.0100-
Oct 03, 20220.01000.01000.01000.01000.0100-
Sept 30, 20220.01000.01000.01000.01000.0100-
Sept 29, 20220.01000.01000.01000.01000.0100-
Sept 28, 20220.01000.01000.01000.01000.0100-
Sept 27, 20220.01000.01000.01000.01000.0100-
Sept 26, 20220.01000.01000.01000.01000.0100-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...