Canada markets close in 3 hours 12 minutes

Belgravia Hartford Capital Inc. (BLGV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 12:13PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.00000.04000.04000.04000.0400500
Nov 30, 2022------
Nov 29, 20220.04000.04000.04000.04000.0400-
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.04004,520
Nov 23, 20220.04000.04000.04000.04000.0400-
Nov 22, 20220.04000.04000.04000.04000.04001,650
Nov 21, 20220.04000.04000.04000.04000.040026,605
Nov 18, 20220.04000.04000.04000.04000.04007,500
Nov 17, 20220.04000.04000.04000.04000.040068,570
Nov 16, 20220.04500.04500.04500.04500.0450-
Nov 15, 20220.04500.04500.04500.04500.045025,600
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.04000.04000.04000.04000.0400-
Nov 10, 20220.04000.04000.04000.04000.0400-
Nov 09, 20220.04000.04000.04000.04000.04001,080
Nov 08, 20220.04000.04000.04000.04000.0400-
Nov 07, 20220.04500.04500.04000.04000.04003,758
Nov 04, 20220.04000.04000.04000.04000.04006,000
Nov 03, 20220.04000.04000.04000.04000.0400-
Nov 02, 20220.04000.04000.04000.04000.0400-
Nov 01, 20220.04000.04000.04000.04000.04002,300
Oct 31, 20220.04000.04000.04000.04000.040011,000
Oct 28, 20220.04500.04500.04500.04500.0450154,000
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.0500-
Oct 24, 20220.05000.05000.05000.05000.05001,000
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04500.04500.04500.04500.0450-
Oct 19, 20220.05000.05000.04500.04500.0450168,000
Oct 18, 20220.05000.05000.05000.05000.0500-
Oct 17, 20220.05000.05000.05000.05000.050032,600
Oct 14, 20220.05000.05000.05000.05000.0500-
Oct 13, 20220.06000.06000.05000.05000.050061,800
Oct 12, 20220.05500.05500.05500.05500.05501,000
Oct 11, 20220.06000.06000.06000.06000.060089,500
Oct 07, 20220.05500.06000.05500.06000.060023,500
Oct 06, 20220.05500.05500.05500.05500.0550-
Oct 05, 20220.05500.05500.05500.05500.0550-
Oct 04, 20220.05500.05500.05500.05500.0550-
Oct 03, 20220.05500.05500.05500.05500.05501,300
Sept 30, 20220.05500.05500.05500.05500.05501,000
Sept 29, 20220.05500.05500.05000.05500.055029,300
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.06000.06000.05000.05000.050076,667
Sept 23, 20220.06000.06000.06000.06000.060051,404
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.06005,100
Sept 20, 20220.06000.06000.06000.06000.0600-
Sept 19, 20220.06000.06000.06000.06000.06003,500
Sept 16, 20220.06500.06500.06500.06500.0650-
Sept 15, 20220.06500.06500.06500.06500.0650-
Sept 14, 20220.06500.06500.06500.06500.0650-
Sept 13, 20220.06500.06500.06000.06500.065065,300
Sept 12, 20220.06500.06500.06500.06500.0650-
Sept 09, 20220.06500.06500.06500.06500.06501,380
Sept 08, 20220.06500.06500.06500.06500.0650-
Sept 07, 20220.07000.07000.06500.06500.065047,000
Sept 06, 20220.07000.07000.07000.07000.0700-
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.070028,000
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.070014,500
Aug 29, 20220.07000.07000.07000.07000.070013,122
Aug 26, 20220.07000.07000.07000.07000.0700-
Aug 25, 20220.07000.07000.07000.07000.070012,925
Aug 24, 20220.07500.07500.07500.07500.075021,500
Aug 23, 20220.07500.07500.07500.07500.0750-
Aug 22, 20220.07500.07500.07500.07500.0750-
Aug 19, 20220.07500.07500.07500.07500.07502,800
Aug 18, 20220.07500.07500.07500.07500.075020,000
Aug 17, 20220.08000.08000.08000.08000.08006,300
Aug 16, 20220.08500.08500.08500.08500.0850-
Aug 15, 20220.08500.08500.08500.08500.08502,617
Aug 12, 20220.08000.08000.08000.08000.0800-
Aug 11, 20220.08000.08000.08000.08000.0800-
Aug 10, 20220.08000.08000.08000.08000.08006,870
Aug 09, 20220.08000.08000.08000.08000.0800-
Aug 08, 20220.08000.08000.08000.08000.08004,000
Aug 05, 20220.08000.08000.08000.08000.08001,000
Aug 04, 20220.08000.08000.08000.08000.0800-
Aug 03, 20220.08000.08000.08000.08000.0800-
Aug 02, 20220.08000.08000.08000.08000.0800-
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.09000.09000.08000.08000.080076,000
Jul 26, 20220.08500.08500.08000.08000.080029,500
Jul 25, 20220.08500.08500.08500.08500.0850-
Jul 22, 20220.08500.08500.08500.08500.08504,000
Jul 21, 20220.09500.10000.09500.10000.100045,000
Jul 20, 20220.08500.08500.08500.08500.0850-
Jul 19, 20220.08500.08500.08500.08500.08501,000
Jul 18, 20220.09000.09000.08000.08000.08004,138
Jul 15, 20220.08500.08500.08500.08500.0850-
Jul 14, 20220.09000.09000.08500.08500.085051,000
Jul 13, 20220.10000.10000.10000.10000.1000-
Jul 12, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...