BKD.V - Breaking Data Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20181.901.951.881.951.951,600
Feb 20, 20182.002.011.931.931.939,550
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, 20182.412.702.352.602.60222,537
Dec 29, 20172.232.432.152.412.4191,971
Dec 28, 20172.262.282.062.252.2515,600
Dec 27, 20172.202.252.102.252.2532,627
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
Nov 23, 20171.501.521.501.501.5013,900
Nov 22, 20171.511.551.451.501.5025,450
Nov 21, 20171.481.561.371.511.5132,485
Nov 20, 20171.451.501.341.501.5046,945
Nov 17, 20171.331.491.311.451.4528,444
Nov 16, 20171.301.301.301.301.30-
Nov 15, 20171.381.391.301.301.3014,372
Nov 14, 20171.291.401.241.331.3373,060
Nov 13, 20171.351.381.251.291.2926,956
Nov 10, 20171.371.411.351.351.3516,333
Nov 09, 20171.351.351.331.331.33500
Nov 08, 20171.401.491.261.261.2644,200
Nov 07, 20171.401.401.371.371.3721,150
Nov 06, 20171.381.401.371.391.3921,000
Nov 03, 20171.371.381.351.381.384,400
Nov 02, 20171.491.491.251.351.3563,130
Nov 01, 20171.591.591.411.421.4269,945
Oct 31, 20171.451.581.401.581.5839,695
Oct 30, 20171.681.701.401.401.4028,850
Oct 27, 20171.451.691.421.681.6845,894
Oct 26, 20171.431.431.431.431.43100
Oct 25, 20171.481.521.401.451.4538,000
Oct 24, 20171.421.561.401.551.5553,045
Oct 23, 20171.441.451.381.451.4566,600
Oct 20, 20171.401.401.341.361.3619,050
Oct 19, 20171.541.601.451.501.5093,870
Oct 18, 20171.401.451.401.451.4518,980
Oct 17, 20171.481.481.351.401.4011,500
Oct 16, 20171.521.551.481.531.5320,748
Oct 13, 20171.561.561.521.521.526,440
Oct 12, 20171.601.601.501.601.6033,450
Oct 11, 20171.601.681.551.591.5920,897
Oct 10, 20171.801.851.601.601.6077,619
Oct 06, 20171.811.861.761.801.8080,196
Oct 05, 20171.631.781.581.751.75145,526
Oct 04, 20171.501.661.501.571.5745,201
Oct 03, 20171.451.501.401.441.44114,532
Oct 02, 20171.241.451.241.451.4589,320
Sep 29, 20171.231.251.221.231.2323,900
Sep 28, 20171.171.241.161.221.2240,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...