Belgravia Hartford Capital Inc. (BLGV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 10:22AM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 26, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	19,300
Jan 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Jan 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,920
Jan 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	159,000
Jan 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	62,000
Jan 12, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	50,000
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	307,001
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	163,000
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,600
Jan 05, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	20,650
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,905
Dec 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	196,000
Dec 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	46,850
Dec 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	92,490
Dec 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,100
Dec 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,850
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,150
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	84,890
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Dec 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	126,300
Dec 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,750
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,220
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,520
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,650
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	26,605
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	68,570
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	25,600
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,080
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 07, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	3,758
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Oct 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	154,000
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 19, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	168,000
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	32,600
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 13, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	61,800
Oct 12, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Oct 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	89,500
Oct 07, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	23,500
Oct 06, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 05, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 03, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,300
Sept 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Sept 29, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	29,300
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 26, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	76,667
Sept 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	51,404
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,100
Sept 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,500
Sept 16, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 15, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 14, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 13, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	65,300
Sept 12, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 09, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	1,380
Sept 08, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 07, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	47,000
Sept 06, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,404.77+582.67(+1.89%)

Belgravia Hartford Capital Inc. (BLGV.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,404.77
+582.67(+1.89%)