BKD.V - Breaking Data Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20181.051.050.950.960.9616,100
Jun 15, 20181.001.050.971.031.0329,200
Jun 14, 20180.991.050.991.001.0026,800
Jun 13, 20180.991.030.961.001.0018,900
Jun 12, 20181.061.090.950.950.9554,200
Jun 11, 20181.041.061.031.061.0619,400
Jun 08, 20181.051.061.001.041.049,100
Jun 07, 20181.051.071.021.041.0453,300
Jun 06, 20181.111.111.031.051.0526,750
Jun 05, 20181.111.111.081.111.114,000
Jun 04, 20181.181.181.101.101.1011,861
Jun 01, 20181.231.231.181.181.18441,500
May 31, 20181.061.201.061.171.1710,300
May 30, 20181.051.101.051.061.0629,260
May 29, 20181.061.061.051.051.0564,900
May 28, 20181.031.101.031.031.037,150
May 25, 20181.101.101.051.071.0710,445
May 24, 20181.081.091.051.051.0512,300
May 23, 20181.121.201.031.031.0348,014
May 22, 20181.141.141.141.141.142,600
May 18, 20181.131.151.121.151.1529,839
May 17, 20181.181.181.151.151.1537,850
May 16, 20181.271.271.161.161.1698,870
May 15, 20181.201.371.121.221.22356,913
May 14, 20181.081.151.011.151.1536,200
May 11, 20181.011.071.001.031.0375,277
May 10, 20181.131.151.061.061.0687,150
May 09, 20181.131.251.131.131.1329,500
May 08, 20181.251.251.111.131.139,900
May 07, 20181.201.201.201.201.20-
May 04, 20181.121.201.101.201.2032,700
May 03, 20181.121.201.121.131.1314,016
May 02, 20181.121.131.101.101.1010,700
May 01, 20181.191.201.131.201.2011,715
Apr 30, 20181.251.291.191.211.2133,050
Apr 27, 20181.141.251.141.221.2236,830
Apr 26, 20181.181.261.151.151.1531,700
Apr 25, 20181.191.191.151.151.1553,220
Apr 24, 20181.251.301.191.191.1936,990
Apr 23, 20181.371.401.301.301.3074,780
Apr 20, 20181.381.431.331.371.3730,082
Apr 19, 20181.131.441.101.371.3781,000
Apr 18, 20181.231.251.131.201.2076,111
Apr 17, 20181.301.301.241.251.254,230
Apr 16, 20181.321.321.201.231.23147,100
Apr 13, 20181.321.321.301.301.302,900
Apr 12, 20181.381.381.381.381.38-
Apr 11, 20181.361.381.281.381.3820,300
Apr 10, 20181.341.471.341.471.4717,400
Apr 09, 20181.341.371.241.301.3039,300
Apr 06, 20181.481.501.371.371.3730,500
Apr 05, 20181.501.501.501.501.5047,275
Apr 04, 20181.361.601.281.601.6060,400
Apr 03, 20181.451.451.391.391.39375,700
Apr 02, 20181.451.501.451.491.49219,050
Mar 29, 20181.421.501.381.491.4911,600
Mar 28, 20181.481.481.421.451.4520,328
Mar 27, 20181.501.511.501.511.514,400
Mar 26, 20181.451.451.441.441.443,500
Mar 23, 20181.541.541.501.501.50185,000
Mar 22, 20181.481.581.441.581.586,760
Mar 21, 20181.601.601.601.601.6015,000
Mar 20, 20181.571.571.431.501.5011,920
Mar 19, 20181.651.651.551.571.5717,550
Mar 16, 20181.751.751.651.701.704,202
Mar 15, 20181.551.791.551.751.7534,200
Mar 14, 20181.571.621.571.601.604,800
Mar 13, 20181.581.601.551.551.5516,385
Mar 12, 20181.651.651.581.581.584,500
Mar 09, 20181.701.701.621.701.7083,805
Mar 08, 20181.621.771.621.751.7533,371
Mar 07, 20181.771.771.551.591.59199,225
Mar 06, 20181.731.731.691.691.691,950
Mar 05, 20181.781.791.701.731.7317,600
Mar 02, 20181.791.791.751.751.751,000
Mar 01, 20181.901.901.701.741.7444,253
Feb 28, 20181.661.761.651.761.76170,370
Feb 27, 20181.721.721.651.651.655,350
Feb 26, 20181.751.801.701.751.757,630
Feb 23, 20181.901.901.801.831.83451,057
Feb 22, 20181.951.951.951.951.95-
Feb 21, 20181.901.951.881.951.951,600
Feb 20, 20182.012.011.931.931.939,550
Feb 16, 20182.152.152.002.002.0025,050
Feb 15, 20182.252.252.252.252.25450
Feb 14, 20182.302.302.202.202.203,700
Feb 13, 20182.302.302.182.282.2815,100
Feb 12, 20182.522.522.292.322.327,200
Feb 09, 20182.502.502.302.302.309,700
Feb 08, 20182.612.612.312.312.3116,725
Feb 07, 20182.612.612.402.532.5384,440
Feb 06, 20182.072.461.982.462.4678,143
Feb 05, 20182.212.352.112.202.20374,222
Feb 02, 20182.642.682.382.382.38185,400
Feb 01, 20182.652.652.652.652.6551,900
Jan 31, 20182.672.672.512.602.607,200
Jan 30, 20182.602.702.522.672.6725,300
Jan 29, 20182.742.742.602.652.6521,942
Jan 26, 20182.792.792.652.652.6519,763
Jan 25, 20182.792.792.632.782.7837,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...