BLOK.V - Block One Capital Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.2600.2600.2400.2450.24519,500
Oct 18, 20180.2700.2700.2700.2700.2701,900
Oct 17, 20180.2650.2800.2650.2700.27014,100
Oct 16, 20180.2850.2950.2550.2600.260292,000
Oct 15, 20180.3050.3150.2900.3050.30568,700
Oct 12, 20180.3000.3400.2950.3150.315189,700
Oct 11, 20180.2800.2950.2700.2900.29069,500
Oct 10, 20180.2400.2700.2400.2700.27032,000
Oct 09, 20180.2750.2750.2500.2500.25029,400
Oct 05, 20180.2850.2850.2500.2500.25031,900
Oct 04, 20180.2600.2800.2550.2650.26535,000
Oct 03, 20180.2750.2750.2600.2600.26026,100
Oct 02, 20180.2800.3000.2750.3000.30020,500
Oct 01, 20180.2900.2950.2800.2950.29530,300
Sep 28, 20180.2900.3000.2800.3000.30033,100
Sep 27, 20180.2600.2800.2600.2800.28029,200
Sep 26, 20180.2800.2800.2550.2700.27094,300
Sep 25, 20180.2950.2950.2650.2700.270249,300
Sep 24, 20180.3100.3100.3000.3000.30034,400
Sep 21, 20180.2900.3100.2800.3050.30552,300
Sep 20, 20180.2950.3150.2900.2900.290127,500
Sep 19, 20180.3200.3250.2850.2900.290138,100
Sep 18, 20180.3050.3350.3050.3300.33086,000
Sep 17, 20180.3350.3350.3000.3000.30062,500
Sep 14, 20180.3350.3350.3250.3300.33055,700
Sep 13, 20180.3250.3700.3200.3400.340202,100
Sep 12, 20180.3000.3250.3000.3000.30065,800
Sep 11, 20180.3250.3250.2900.3000.300116,500
Sep 10, 20180.3550.3600.3250.3300.33039,500
Sep 07, 20180.3650.3700.3550.3600.360171,700
Sep 06, 20180.3600.3800.3550.3550.35551,300
Sep 05, 20180.3750.3750.3550.3550.35553,400
Sep 04, 20180.3750.3850.3700.3750.375115,800
Aug 31, 20180.3750.3750.3550.3700.3707,800
Aug 30, 20180.3850.3850.3600.3600.36012,000
Aug 29, 20180.3350.3950.3350.3700.37065,800
Aug 28, 20180.4000.4150.3800.3950.39563,100
Aug 27, 20180.4250.4250.3550.3800.380224,100
Aug 24, 20180.4100.4100.3900.4000.40095,600
Aug 23, 20180.4300.4300.4000.4000.40091,600
Aug 22, 20180.4200.4350.4050.4200.42034,200
Aug 21, 20180.4500.4500.3900.4000.40044,800
Aug 20, 20180.4500.4500.4250.4500.45040,000
Aug 17, 20180.4550.4700.4500.4500.45014,000
Aug 16, 20180.4950.4950.4700.4750.47559,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...