BLOK.V - Block One Capital Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.3900.3900.3350.3350.33555,381
Jun 19, 20180.3450.3750.3400.3600.36020,900
Jun 18, 20180.4000.4000.3400.3400.34095,600
Jun 15, 20180.3700.4150.3700.4000.400228,300
Jun 14, 20180.3200.3700.3200.3550.355123,400
Jun 13, 20180.3300.3300.3200.3200.32027,200
Jun 12, 20180.3300.3400.3150.3350.33558,100
Jun 11, 20180.3300.3300.3200.3200.32013,500
Jun 08, 20180.3150.3300.3100.3250.325113,400
Jun 07, 20180.3350.3500.3150.3200.320138,800
Jun 06, 20180.3650.3650.3350.3350.335188,000
Jun 05, 20180.3900.4100.3650.3650.365144,800
Jun 04, 20180.4350.4400.3850.4000.400283,900
Jun 01, 20180.4550.4700.4350.4350.43581,100
May 31, 20180.4850.4900.4550.4550.45534,500
May 30, 20180.4700.4900.4700.4700.47028,400
May 29, 20180.5000.5000.4700.4700.47037,200
May 28, 20180.4800.4800.4800.4800.4805,400
May 25, 20180.4700.5000.4650.5000.500139,700
May 24, 20180.5000.5200.4600.4600.460169,900
May 23, 20180.5900.6000.4900.4900.490324,200
May 22, 20180.6400.6500.5500.5900.590347,000
May 18, 20180.5400.6400.5300.6400.640349,200
May 17, 20180.5400.5800.5200.5600.560198,600
May 16, 20180.6000.6200.5300.5700.570332,000
May 15, 20180.6100.6200.6100.6100.61073,700
May 14, 20180.6500.6600.6100.6100.610217,200
May 11, 20180.6100.6600.6000.6500.650171,100
May 10, 20180.6100.6400.5900.6000.600275,400
May 09, 20180.6200.6400.6000.6100.610130,200
May 08, 20180.6300.6600.6200.6200.620156,700
May 07, 20180.6900.7200.6300.6300.630100,900
May 04, 20180.6500.6800.6400.6800.680155,000
May 03, 20180.6600.6800.6400.6400.640144,000
May 02, 20180.6800.6800.6300.6600.660382,000
May 01, 20180.7100.7300.6800.6900.690192,900
Apr 30, 20180.8100.8100.6900.7000.700652,400
Apr 27, 20180.8000.8300.7900.7900.790207,600
Apr 26, 20180.7100.8200.7100.7700.770665,400
Apr 25, 20180.7100.7200.6800.6900.690362,900
Apr 24, 20180.7200.7200.6900.7100.710134,700
Apr 23, 20180.7500.7500.6800.6800.680266,100
Apr 20, 20180.6800.7400.6700.7300.730443,100
Apr 19, 20180.7100.7200.6700.6800.680181,500
Apr 18, 20180.7000.7100.6900.7100.71065,600
Apr 17, 20180.7100.7300.6700.6700.670125,000
Apr 16, 20180.7300.7400.7000.7200.72026,900
Apr 13, 20180.7600.7800.6500.7400.740587,400
Apr 12, 20180.7100.7400.6800.7300.730420,800
Apr 11, 20180.7100.7200.6100.7200.720256,000
Apr 10, 20180.7000.7200.6300.7100.710411,900
Apr 09, 20180.7500.7600.7000.7000.700320,100
Apr 06, 20180.6800.7400.6700.7400.740201,900
Apr 05, 20180.6900.6900.6700.6800.68039,400
Apr 04, 20180.7000.7100.6700.6800.680128,400
Apr 03, 20180.6900.7100.6600.6600.66046,100
Apr 02, 20180.6500.7200.6500.7000.700187,500
Mar 29, 20180.6400.6600.6300.6500.65064,600
Mar 28, 20180.6900.6900.6500.6600.66086,200
Mar 27, 20180.7100.7200.6800.7000.700151,800
Mar 26, 20180.7100.7400.7000.7000.70085,800
Mar 23, 20180.7200.7500.7100.7500.75063,300
Mar 22, 20180.7700.7700.6800.7100.710276,800
Mar 21, 20180.7800.7800.7400.7500.750143,200
Mar 20, 20180.7800.8000.7700.7900.790109,700
Mar 19, 20180.8100.8100.7700.7900.790222,200
Mar 16, 20180.7300.8200.7300.8100.810272,200
Mar 15, 20180.8000.8100.7500.7700.770248,200
Mar 14, 20180.8500.8700.8000.8100.810177,100
Mar 13, 20180.8500.8700.8400.8700.870107,400
Mar 12, 20180.8000.8500.7800.8400.840166,400
Mar 09, 20180.8300.8300.7900.8000.800326,000
Mar 08, 20180.7700.8500.7700.8400.840797,300
Mar 07, 20180.6900.7700.6500.7600.760611,800
Mar 06, 20180.6200.7000.6200.6800.680298,700
Mar 05, 20180.7000.7000.6100.6500.650162,400
Mar 02, 20180.6300.6700.6300.6500.65037,800
Mar 01, 20180.6800.7200.6000.6200.620120,900
Feb 28, 20180.6900.7200.6900.6900.69095,500
Feb 27, 20180.6900.7200.6200.6900.69070,800
Feb 26, 20180.7100.7300.6700.6800.68091,100
Feb 23, 20180.7500.7700.7200.7300.730141,200
Feb 22, 20180.7900.7900.7400.7400.74092,300
Feb 21, 20180.8800.8800.7600.8000.800315,700
Feb 20, 20180.8900.9500.8800.8900.890213,800
Feb 16, 20180.8500.8900.8500.8600.86096,800
Feb 15, 20180.8500.9000.8300.8900.890241,900
Feb 14, 20180.8900.8900.8000.8000.80068,000
Feb 13, 20180.8400.8500.8200.8500.85085,500
Feb 12, 20180.8800.9000.8500.8600.860104,000
Feb 09, 20180.8400.8900.8300.8900.890197,500
Feb 08, 20180.8700.8900.8200.8200.820127,500
Feb 07, 20180.7800.8900.7500.8500.850475,200
Feb 06, 20180.6000.7900.5900.7500.750372,300
Feb 05, 20180.6600.6700.5900.6100.610417,700
Feb 02, 20180.6500.7200.6500.6800.680268,100
Feb 01, 20180.8000.8300.7300.7500.750227,000
Jan 31, 20180.8300.8700.7800.8700.870192,900
Jan 30, 20180.9200.9400.8400.8400.840212,600
Jan 29, 20180.9800.9800.9100.9300.93064,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...