Canada markets closed

Belgravia Hartford Capital Inc. (BLGV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.02000.02500.02000.02500.025027,100
Apr 18, 20240.02500.02500.02500.02500.0250-
Apr 17, 20240.02500.02500.02500.02500.0250-
Apr 16, 20240.02500.02500.02500.02500.02508,000
Apr 15, 20240.02000.02000.02000.02000.0200-
Apr 12, 20240.02000.02000.02000.02000.0200-
Apr 11, 20240.02000.02000.02000.02000.0200-
Apr 10, 20240.02000.02000.02000.02000.020010,000
Apr 09, 20240.02500.02500.02500.02500.0250-
Apr 08, 20240.01500.02500.01500.02500.025014,649
Apr 05, 20240.02000.02000.02000.02000.0200-
Apr 04, 20240.02000.02000.02000.02000.02002,150
Apr 03, 20240.02000.02000.02000.02000.0200-
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.020028,550
Mar 28, 20240.02000.02000.02000.02000.02007,162
Mar 27, 20240.01500.01500.01500.01500.0150-
Mar 26, 20240.01500.01500.01500.01500.0150-
Mar 25, 20240.01500.01500.01500.01500.015010,000
Mar 22, 20240.02000.02000.02000.02000.020025,540
Mar 21, 20240.02000.02000.02000.02000.0200-
Mar 20, 20240.02000.02000.02000.02000.0200-
Mar 19, 20240.02000.02000.02000.02000.020015,000
Mar 18, 20240.01500.01500.01500.01500.0150-
Mar 15, 20240.01500.01500.01500.01500.0150-
Mar 14, 20240.01500.01500.01500.01500.0150-
Mar 13, 20240.01500.01500.01500.01500.0150-
Mar 12, 20240.01500.01500.01500.01500.0150-
Mar 11, 20240.01500.01500.01500.01500.0150-
Mar 08, 20240.01500.01500.01500.01500.01507,380
Mar 07, 20240.02000.02000.02000.02000.020019,460
Mar 06, 20240.02000.02000.02000.02000.02001,000
Mar 05, 20240.02000.02000.02000.02000.02005,140
Mar 04, 20240.02000.02000.02000.02000.020028,000
Mar 01, 20240.02000.02000.02000.02000.0200-
Feb 29, 20240.02000.02000.02000.02000.0200-
Feb 28, 20240.02000.02000.02000.02000.0200-
Feb 27, 20240.02000.02000.02000.02000.020012,050
Feb 26, 20240.02000.02000.02000.02000.020012,750
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.01500.02000.01500.02000.020026,734
Feb 21, 20240.02500.02500.02500.02500.0250-
Feb 20, 20240.02500.02500.02500.02500.025010,750
Feb 16, 20240.02000.02000.02000.02000.020030,000
Feb 15, 20240.02000.02000.02000.02000.02001,000
Feb 14, 20240.02000.02000.02000.02000.0200-
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.0200-
Feb 09, 20240.01500.02000.01500.02000.02005,400
Feb 08, 20240.02000.02000.02000.02000.0200-
Feb 07, 20240.02000.02000.02000.02000.020073,100
Feb 06, 20240.02000.02000.02000.02000.0200-
Feb 05, 20240.02000.02000.02000.02000.020023,288
Feb 02, 20240.02000.02000.02000.02000.0200-
Feb 01, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02000.02000.02000.02000.02001,100
Jan 30, 20240.02000.02500.02000.02000.02005,500
Jan 29, 20240.02000.02000.02000.02000.0200-
Jan 26, 20240.02000.02000.02000.02000.0200-
Jan 25, 20240.02000.02000.02000.02000.02005,000
Jan 24, 20240.01500.01500.01500.01500.01501,000
Jan 23, 20240.02000.02000.02000.02000.0200-
Jan 22, 20240.02000.02000.02000.02000.0200-
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.0200-
Jan 17, 20240.02000.02000.02000.02000.020012,000
Jan 16, 20240.02000.02000.02000.02000.0200-
Jan 15, 20240.01500.02000.01500.02000.0200112,955
Jan 12, 20240.01500.01500.01500.01500.0150-
Jan 11, 20240.01500.01500.01500.01500.0150-
Jan 10, 20240.01500.01500.01500.01500.01501,236
Jan 09, 20240.01500.01500.01500.01500.01505,500
Jan 08, 20240.01500.01500.01500.01500.015032,500
Jan 05, 20240.02000.02000.02000.02000.0200-
Jan 04, 20240.02000.02000.02000.02000.0200-
Jan 03, 20240.02000.02000.02000.02000.020050,000
Jan 02, 20240.01500.01500.01500.01500.01502,090
Dec 29, 20230.01500.01500.01500.01500.015020,000
Dec 28, 20230.01500.01500.01500.01500.01501,200
Dec 27, 20230.01500.02000.01500.02000.020028,225
Dec 22, 20230.01500.01500.01500.01500.0150-
Dec 21, 20230.01500.01500.01500.01500.01501,000
Dec 20, 20230.01500.01500.01500.01500.015010,050
Dec 19, 20230.01500.01500.01500.01500.015010,240
Dec 18, 20230.01500.01500.01500.01500.0150-
Dec 15, 20230.01500.01500.01500.01500.0150-
Dec 14, 20230.01500.01500.01500.01500.0150-
Dec 13, 20230.01500.01500.01500.01500.0150-
Dec 12, 20230.02000.02000.01500.01500.015018,500
Dec 11, 20230.01500.01500.01500.01500.01506,000
Dec 08, 20230.01500.01500.01500.01500.01505,483
Dec 07, 20230.02000.02000.02000.02000.0200-
Dec 06, 20230.02000.02000.02000.02000.020019,000
Dec 05, 20230.01500.01500.01500.01500.0150106,000
Dec 04, 20230.01000.01000.01000.01000.010010,000
Dec 01, 20230.01500.01500.01500.01500.0150-
Nov 30, 20230.01500.01500.01500.01500.015016,200
Nov 29, 20230.01500.01500.01500.01500.0150-
Nov 28, 20230.01500.01500.01500.01500.0150215,400
Nov 27, 20230.01000.01000.01000.01000.010016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...