Canada markets closed

Bond Resources Inc. (BJB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 12:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 13, 20210.08500.08500.08000.08000.0800261,000
Jul. 12, 20210.08000.08000.08000.08000.08003,000
Jul. 09, 20210.08000.08000.08000.08000.0800-
Jul. 08, 20210.07000.08500.07000.08000.0800559,000
Jul. 07, 20210.07500.07500.07500.07500.075020,000
Jul. 06, 20210.08000.08000.07500.07500.0750163,250
Jul. 05, 20210.08500.08500.08500.08500.0850-
Jul. 02, 20210.08500.08500.08500.08500.085010,500
Jun. 30, 20210.08000.08000.08000.08000.08001,500
Jun. 29, 20210.08000.08000.08000.08000.080060,000
Jun. 28, 20210.09000.09000.09000.09000.0900-
Jun. 25, 20210.08000.09000.08000.09000.090060,000
Jun. 24, 20210.09500.09500.09500.09500.0950-
Jun. 23, 20210.09500.09500.09500.09500.0950-
Jun. 22, 20210.08500.09500.08500.09500.095050,000
Jun. 21, 20210.09000.09000.09000.09000.090020,000
Jun. 18, 20210.09000.09000.09000.09000.0900-
Jun. 17, 20210.09000.09000.09000.09000.0900-
Jun. 16, 20210.09000.09000.09000.09000.090090,000
Jun. 15, 20210.10000.10000.10000.10000.1000-
Jun. 14, 20210.10000.10000.10000.10000.100015,000
Jun. 11, 20210.09000.09000.09000.09000.0900-
Jun. 10, 20210.09000.09000.09000.09000.090070,000
Jun. 09, 20210.09000.09000.09000.09000.090040,000
Jun. 08, 20210.09500.09500.09000.09000.09007,000
Jun. 07, 20210.09500.09500.09500.09500.0950-
Jun. 04, 20210.09500.09500.09500.09500.095015,000
Jun. 03, 20210.09500.09500.09500.09500.095021,000
Jun. 02, 20210.09500.09500.09500.09500.095060,000
Jun. 01, 20210.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...