BLOK.V - Block One Capital Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20180.120.120.110.110.1150,800
Dec 07, 20180.100.110.100.100.1025,800
Dec 06, 20180.110.110.100.100.1013,900
Dec 05, 20180.110.110.100.100.106,000
Dec 04, 20180.090.110.090.100.1026,000
Dec 03, 20180.120.130.110.120.1236,300
Nov 30, 20180.120.120.120.120.1218,000
Nov 29, 20180.130.130.120.120.1211,000
Nov 28, 20180.140.140.120.140.141,226,100
Nov 27, 20180.140.140.130.130.1371,500
Nov 26, 20180.170.170.140.140.14262,100
Nov 23, 20180.150.160.140.160.1679,500
Nov 22, 20180.170.170.170.170.17101,000
Nov 21, 20180.170.170.170.170.17130,500
Nov 20, 20180.180.190.170.170.17218,200
Nov 19, 20180.170.190.170.180.18444,000
Nov 16, 20180.150.160.140.140.14112,500
Nov 15, 20180.150.170.150.170.1798,500
Nov 14, 20180.160.170.160.160.1612,300
Nov 13, 20180.170.170.150.150.1589,100
Nov 12, 20180.170.180.170.180.1832,900
Nov 09, 20180.170.180.170.180.1845,000
Nov 08, 20180.210.210.170.170.17223,100
Nov 07, 20180.230.230.220.220.225,200
Nov 06, 20180.230.230.200.220.2252,500
Nov 05, 20180.210.220.200.210.2116,500
Nov 02, 20180.240.250.220.220.2224,400
Nov 01, 20180.220.240.200.220.2248,600
Oct 31, 20180.220.240.200.240.2489,500
Oct 30, 20180.250.250.230.230.2326,800
Oct 29, 20180.260.270.250.250.254,900
Oct 26, 20180.250.250.220.230.2351,100
Oct 25, 20180.240.250.240.250.251,200
Oct 24, 20180.260.270.240.240.2456,000
Oct 23, 20180.250.260.240.260.2634,700
Oct 22, 20180.250.250.250.250.2547,600
Oct 19, 20180.260.260.240.250.2519,500
Oct 18, 20180.270.270.270.270.271,900
Oct 17, 20180.260.280.260.270.2714,100
Oct 16, 20180.280.290.250.260.26292,000
Oct 15, 20180.310.310.290.310.3168,700
Oct 12, 20180.300.340.290.310.31189,700
Oct 11, 20180.280.290.270.290.2969,500
Oct 10, 20180.240.270.240.270.2732,000
Oct 09, 20180.280.280.250.250.2529,400
Oct 05, 20180.280.280.250.250.2531,900
Oct 04, 20180.260.280.250.260.2635,000
Oct 03, 20180.280.280.260.260.2626,100
Oct 02, 20180.280.300.280.300.3020,500
Oct 01, 20180.290.290.280.290.2930,300
Sep 28, 20180.290.300.280.300.3033,100
Sep 27, 20180.260.280.260.280.2829,200
Sep 26, 20180.280.280.250.270.2794,300
Sep 25, 20180.290.290.260.270.27249,300
Sep 24, 20180.310.310.300.300.3034,400
Sep 21, 20180.290.310.280.310.3152,300
Sep 20, 20180.290.310.290.290.29127,500
Sep 19, 20180.320.320.280.290.29138,100
Sep 18, 20180.310.340.310.330.3386,000
Sep 17, 20180.340.340.300.300.3062,500
Sep 14, 20180.340.340.320.330.3355,700
Sep 13, 20180.320.370.320.340.34202,100
Sep 12, 20180.300.320.300.300.3065,800
Sep 11, 20180.320.320.290.300.30116,500
Sep 10, 20180.350.360.320.330.3339,500
Sep 07, 20180.370.370.350.360.36171,700
Sep 06, 20180.360.380.350.350.3551,300
Sep 05, 20180.380.380.350.350.3553,400
Sep 04, 20180.380.380.370.380.38115,800
Aug 31, 20180.380.380.350.370.377,800
Aug 30, 20180.380.380.360.360.3612,000
Aug 29, 20180.340.400.340.370.3765,800
Aug 28, 20180.400.410.380.400.4063,100
Aug 27, 20180.430.430.350.380.38224,100
Aug 24, 20180.410.410.390.400.4095,600
Aug 23, 20180.430.430.400.400.4091,600
Aug 22, 20180.420.440.410.420.4234,200
Aug 21, 20180.450.450.390.400.4044,800
Aug 20, 20180.450.450.430.450.4540,000
Aug 17, 20180.460.470.450.450.4514,000
Aug 16, 20180.500.500.470.470.4759,900
Aug 15, 20180.480.490.440.470.4769,000
Aug 14, 20180.500.520.490.490.4946,400
Aug 13, 20180.520.530.500.510.51116,900
Aug 10, 20180.520.520.500.500.5070,600
Aug 09, 20180.520.530.500.520.5299,200
Aug 08, 20180.500.520.500.500.50155,000
Aug 07, 20180.540.540.490.490.49198,200
Aug 03, 20180.570.570.540.540.54154,900
Aug 02, 20180.570.570.530.570.571,027,600
Aug 01, 20180.440.490.440.490.49302,800
Jul 31, 20180.400.450.400.420.4278,900
Jul 30, 20180.420.420.390.390.3939,400
Jul 27, 20180.420.430.390.420.4267,600
Jul 26, 20180.440.470.440.440.4446,600
Jul 25, 20180.490.490.440.460.4644,800
Jul 24, 20180.460.480.440.470.47202,300
Jul 23, 20180.510.510.420.440.44129,800
Jul 20, 20180.510.510.480.500.50357,100
Jul 19, 20180.470.520.460.510.51907,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...