Canada markets open in 5 hours 18 minutes

Belgravia Hartford Capital Inc. (BLGV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 11, 20220.10000.10000.10000.10000.10007,000
Jul 08, 20220.08500.08500.08500.08500.0850-
Jul 07, 20220.08500.08500.08500.08500.0850-
Jul 06, 20220.08500.08500.08500.08500.08502,600
Jul 05, 20220.10500.10500.10500.10500.1050-
Jul 04, 20220.10500.10500.10500.10500.1050-
Jun 30, 20220.10500.10500.10500.10500.1050-
Jun 29, 20220.08000.10500.08000.10500.1050307,800
Jun 28, 20220.08500.08500.08500.08500.0850-
Jun 27, 20220.08500.08500.08500.08500.0850-
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.08502,718
Jun 22, 20220.08000.08000.07500.07500.075034,385
Jun 21, 20220.08000.08000.07500.07500.075020,700
Jun 20, 20220.08000.08000.08000.08000.08001,616
Jun 17, 20220.08500.08500.08500.08500.085011,200
Jun 16, 20220.08000.08000.08000.08000.08001,250
Jun 15, 20220.08000.08000.08000.08000.08007,833
Jun 14, 20220.08500.08500.08500.08500.0850-
Jun 13, 20220.08500.08500.08500.08500.0850-
Jun 10, 20220.08500.08500.08500.08500.0850-
Jun 09, 20220.08500.08500.08500.08500.08501,500
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.08000.10000.1000232,000
Jun 06, 20220.10000.10000.10000.10000.100017,952
Jun 03, 20220.10000.10000.10000.10000.1000-
Jun 02, 20220.10000.10000.10000.10000.10007,000
Jun 01, 20220.10000.10000.10000.10000.10004,000
May 31, 20220.09000.10000.09000.10000.100047,500
May 30, 20220.10000.10000.10000.10000.1000-
May 27, 20220.09000.10000.09000.10000.100010,588
May 26, 20220.09000.09000.09000.09000.0900-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.09001,800
May 20, 20220.10000.10000.10000.10000.1000100,000
May 19, 20220.10500.10500.09500.09500.095042,125
May 18, 20220.09000.10500.09000.10500.105012,500
May 17, 20220.09000.10500.09000.10000.1000295,136
May 16, 20220.09000.09000.09000.09000.0900-
May 13, 20220.09000.09000.09000.09000.09006,300
May 12, 20220.10000.10000.10000.10000.1000-
May 11, 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...