Canada Markets closed

Belgravia Hartford Capital Inc. (BLGV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 10:22AM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.03000.03000.03000.03000.03002,000
Jan 26, 20230.02500.03000.02500.03000.030019,300
Jan 25, 20230.02500.02500.02500.02500.02502,500
Jan 24, 20230.02500.02500.02500.02500.02502,920
Jan 23, 20230.02500.02500.02500.02500.0250-
Jan 20, 20230.02500.02500.02500.02500.0250-
Jan 19, 20230.02500.02500.02500.02500.02505,000
Jan 18, 20230.02500.02500.02500.02500.02508,000
Jan 17, 20230.02500.02500.02500.02500.0250-
Jan 16, 20230.03000.03000.02500.02500.0250159,000
Jan 13, 20230.03000.03500.03000.03500.035062,000
Jan 12, 20230.03000.03000.02500.02500.025050,000
Jan 11, 20230.03000.03000.03000.03000.0300-
Jan 10, 20230.03000.03000.03000.03000.0300307,001
Jan 09, 20230.03000.03000.03000.03000.0300163,000
Jan 06, 20230.03000.03000.03000.03000.03002,600
Jan 05, 20230.03500.03500.03000.03000.030020,650
Jan 04, 20230.03000.03000.03000.03000.0300-
Jan 03, 20230.03000.03000.03000.03000.0300-
Dec 30, 20220.03000.03000.03000.03000.03005,000
Dec 29, 20220.03000.03000.03000.03000.0300-
Dec 28, 20220.03000.03000.03000.03000.03003,905
Dec 23, 20220.03500.03500.03500.03500.0350196,000
Dec 22, 20220.03500.03500.03500.03500.03503,000
Dec 21, 20220.03500.03500.03500.03500.035046,850
Dec 20, 20220.03500.03500.03500.03500.0350-
Dec 19, 20220.03500.03500.03500.03500.035092,490
Dec 16, 20220.03500.03500.03500.03500.0350-
Dec 15, 20220.03500.03500.03500.03500.03501,100
Dec 14, 20220.03500.03500.03500.03500.0350-
Dec 13, 20220.03500.03500.03500.03500.03503,850
Dec 12, 20220.04000.04000.04000.04000.04004,150
Dec 09, 20220.03000.03000.03000.03000.0300-
Dec 08, 20220.03500.03500.03000.03000.030084,890
Dec 07, 20220.03500.03500.03500.03500.03501,400
Dec 06, 20220.04000.04000.03500.03500.0350126,300
Dec 05, 20220.04000.04000.04000.04000.040016,750
Dec 02, 20220.04000.04000.04000.04000.0400-
Dec 01, 20220.04000.04000.04000.04000.04001,000
Nov 30, 20220.04000.04000.04000.04000.04003,220
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...