BLOK.V - Block One Capital Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20180.4950.4950.4700.4750.47559,884
Aug 15, 20180.4800.4850.4350.4750.47569,000
Aug 14, 20180.5000.5200.4850.4850.48546,400
Aug 13, 20180.5200.5300.5000.5100.510116,900
Aug 10, 20180.5200.5200.4950.5000.50070,600
Aug 09, 20180.5200.5300.5000.5200.52099,200
Aug 08, 20180.5000.5200.4950.5000.500155,000
Aug 07, 20180.5400.5400.4900.4900.490198,200
Aug 03, 20180.5700.5700.5400.5400.540154,900
Aug 02, 20180.5700.5700.5300.5700.5701,027,600
Aug 01, 20180.4400.4850.4400.4850.485302,800
Jul 31, 20180.4000.4500.4000.4200.42078,900
Jul 30, 20180.4200.4200.3900.3900.39039,400
Jul 27, 20180.4200.4250.3900.4200.42067,600
Jul 26, 20180.4450.4700.4350.4350.43546,600
Jul 25, 20180.4850.4850.4450.4550.45544,800
Jul 24, 20180.4550.4800.4400.4700.470202,300
Jul 23, 20180.5100.5100.4200.4350.435129,800
Jul 20, 20180.5100.5100.4800.4950.495357,100
Jul 19, 20180.4650.5200.4600.5100.510907,600
Jul 18, 20180.3750.4200.3750.4150.415323,800
Jul 17, 20180.3000.3650.2900.3600.36099,200
Jul 16, 20180.2950.2950.2850.2900.29042,200
Jul 13, 20180.3200.3200.2900.2950.2954,600
Jul 12, 20180.3000.3000.3000.3000.300-
Jul 11, 20180.2950.3000.2950.3000.3004,700
Jul 10, 20180.3200.3200.3000.3000.3004,000
Jul 09, 20180.3200.3200.3100.3100.3104,500
Jul 06, 20180.3200.3200.3050.3150.3153,900
Jul 05, 20180.3200.3200.3050.3150.3157,200
Jul 04, 20180.3100.3100.3100.3100.310300
Jul 03, 20180.2850.3450.2850.3100.31055,100
Jun 29, 20180.2800.2950.2750.2800.28026,900
Jun 28, 20180.2800.2950.2800.2950.29516,100
Jun 27, 20180.3050.3200.2850.2950.29510,900
Jun 26, 20180.3200.3200.2850.3100.31082,200
Jun 25, 20180.3100.3100.3000.3100.31088,200
Jun 22, 20180.3150.3150.3100.3100.31051,000
Jun 21, 20180.3200.3250.3150.3150.31521,900
Jun 20, 20180.3900.3900.3300.3300.33093,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...