BKD.V - Breaking Data Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20182.802.852.702.702.70228,373
Jan 23, 20182.902.952.632.722.72178,316
Jan 22, 20182.482.652.402.652.65261,800
Jan 19, 20182.532.632.532.622.6213,649
Jan 18, 20182.542.552.502.502.509,260
Jan 17, 20182.552.702.552.652.6539,632
Jan 16, 20182.932.932.602.602.6044,718
Jan 15, 20182.802.982.802.872.8728,770
Jan 12, 20182.652.752.452.702.7082,625
Jan 11, 20182.852.852.652.652.6539,516
Jan 10, 20182.952.952.782.852.8574,200
Jan 09, 20183.003.032.863.003.0076,925
Jan 08, 20183.003.102.933.083.0865,683
Jan 05, 20182.703.002.702.952.95169,895
Jan 04, 20182.502.652.422.652.6594,600
Jan 03, 20182.592.672.582.652.6594,435
Jan 02, 20182.472.702.352.602.60222,537
Dec 29, 20172.232.432.152.412.4191,971
Dec 28, 20172.262.282.062.252.2515,600
Dec 27, 20172.102.252.102.252.2532,627
Dec 22, 20172.212.262.092.202.2064,636
Dec 21, 20172.252.302.122.212.21106,144
Dec 20, 20172.192.252.032.232.23104,813
Dec 19, 20172.012.161.902.132.13148,482
Dec 18, 20172.212.231.922.052.05161,402
Dec 15, 20172.072.182.052.052.05112,460
Dec 14, 20172.052.102.032.052.0574,900
Dec 13, 20171.972.071.952.042.04110,870
Dec 12, 20171.932.021.802.002.00195,672
Dec 11, 20171.891.971.701.961.96962,863
Dec 08, 20171.521.961.471.901.90359,280
Dec 07, 20171.491.551.481.521.5229,050
Dec 06, 20171.561.651.451.571.5738,320
Dec 05, 20171.561.561.501.501.504,700
Dec 04, 20171.701.701.581.601.6010,700
Dec 01, 20171.551.701.551.701.702,800
Nov 30, 20171.731.731.621.661.6623,101
Nov 29, 20171.591.601.451.601.60108,100
Nov 28, 20171.651.651.601.601.608,743
Nov 27, 20171.701.801.651.651.6552,344
Nov 24, 20171.571.701.571.701.70130,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...