BLOK.V - Block One Capital Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20180.890.950.880.890.89213,800
Feb 16, 20180.850.890.850.860.8696,800
Feb 15, 20180.850.900.830.890.89241,900
Feb 14, 20180.890.890.800.800.8068,000
Feb 13, 20180.840.850.820.850.8585,500
Feb 12, 20180.880.900.850.860.86104,000
Feb 09, 20180.840.890.830.890.89197,500
Feb 08, 20180.870.890.820.820.82127,500
Feb 07, 20180.780.890.750.850.85475,200
Feb 06, 20180.600.790.590.750.75372,300
Feb 05, 20180.660.670.590.610.61417,700
Feb 02, 20180.650.720.650.680.68268,100
Feb 01, 20180.800.830.730.750.75227,000
Jan 31, 20180.830.870.780.870.87192,900
Jan 30, 20180.920.940.840.840.84212,600
Jan 29, 20180.980.980.910.930.9364,300
Jan 26, 20180.960.960.920.920.9264,100
Jan 25, 20180.960.960.920.920.92131,600
Jan 24, 20180.950.960.910.920.92174,200
Jan 23, 20180.970.970.930.950.95160,400
Jan 22, 20181.001.000.940.940.94212,400
Jan 19, 20180.991.000.951.001.00374,900
Jan 18, 20180.961.000.930.990.99379,200
Jan 17, 20180.900.940.830.940.94789,400
Jan 16, 20181.041.040.930.980.98627,900
Jan 15, 20181.001.050.981.051.05163,700
Jan 12, 20181.021.050.961.001.00477,800
Jan 11, 20181.061.071.011.021.02429,700
Jan 10, 20181.071.141.031.071.07859,700
Jan 09, 20181.111.111.041.061.06531,000
Jan 08, 20181.201.211.111.151.15786,200
Jan 05, 20181.091.201.051.191.191,306,800
Jan 04, 20181.261.271.031.061.06905,200
Jan 03, 20181.261.261.201.201.20313,500
Jan 02, 20181.101.131.011.081.08532,500
Dec 29, 20171.081.101.001.071.07464,300
Dec 28, 20171.151.151.031.051.05628,000
Dec 27, 20171.221.251.121.151.15957,800
Dec 22, 20171.221.250.971.171.172,991,300
Dec 21, 20171.331.371.261.261.26498,500
Dec 20, 20171.401.411.271.411.41838,800
Dec 19, 20171.471.561.381.421.421,983,000
Dec 18, 20171.231.451.231.441.442,112,800
Dec 15, 20171.181.221.151.211.21536,400
Dec 14, 20171.231.241.171.171.17793,300
Dec 13, 20171.301.301.171.181.181,655,200
Dec 12, 20171.201.391.121.281.283,934,900
Dec 11, 20171.201.321.101.171.172,374,600
Dec 08, 20171.251.281.151.201.202,093,200
Dec 07, 20171.511.581.251.271.271,932,200
Dec 06, 20171.671.721.301.471.473,050,500
Dec 05, 20171.851.851.451.551.552,601,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.