Canada Markets closed

Blackhawk Growth Corp. (BLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0050 (-5.26%)
At close: 09:30AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.09000.09000.09000.09000.09003,000
Aug 11, 20220.09500.09500.09500.09500.095020,700
Aug 10, 20220.10000.10000.09000.09500.0950101,643
Aug 09, 20220.09500.10000.09500.10000.100059,861
Aug 08, 20220.10000.10000.09000.09000.0900111,794
Aug 05, 20220.10000.11000.10000.11000.110036,171
Aug 04, 20220.11000.12000.10500.12000.120037,000
Aug 03, 20220.12000.12000.11000.11500.115046,100
Aug 02, 20220.11000.12500.10500.11000.1100139,750
Jul 29, 20220.12000.12000.12000.12000.12003,800
Jul 28, 20220.13000.13000.13000.13000.13005,000
Jul 27, 20220.12500.12500.12000.12000.12006,500
Jul 26, 20220.11000.11000.11000.11000.110032,000
Jul 25, 20220.11000.11500.10500.10500.105066,500
Jul 22, 20220.11000.15000.10000.15000.1500119,535
Jul 21, 20220.12000.12000.11000.11000.11008,650
Jul 20, 20220.12000.12000.11500.12000.120021,000
Jul 19, 20220.13500.13500.13500.13500.13507,128
Jul 18, 20220.12000.14500.12000.14500.145011,496
Jul 15, 20220.12500.12500.12500.12500.125050,000
Jul 14, 20220.13000.13000.12500.12500.125013,200
Jul 13, 20220.15000.15000.15000.15000.1500-
Jul 12, 20220.15000.15000.15000.15000.1500-
Jul 11, 20220.15000.15000.15000.15000.150012,500
Jul 08, 20220.15500.15500.15500.15500.1550-
Jul 07, 20220.15500.15500.15500.15500.155016,993
Jul 06, 20220.12500.15500.12500.15500.155065,833
Jul 05, 20220.12500.12500.10500.10500.10503,000
Jul 04, 20220.15500.15500.15500.15500.1550-
Jun 30, 20220.15500.15500.15500.15500.1550-
Jun 29, 20220.14000.15500.14000.15500.155030,013
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.12500.13000.12500.13000.130060,500
Jun 24, 20220.13500.13500.13000.13000.130040,000
Jun 23, 20220.13000.15500.13000.15500.155051,922
Jun 22, 20220.13000.13000.13000.13000.1300-
Jun 21, 20220.13000.14000.13000.13000.1300241,022
Jun 20, 20220.14000.14000.13000.13000.1300133,053
Jun 17, 20220.13000.14000.13000.13000.1300324,680
Jun 16, 20220.13000.13000.13000.13000.130010,521
Jun 15, 20220.15000.15000.15000.15000.1500-
Jun 14, 20220.15000.15000.15000.15000.150034,000
Jun 13, 20220.15500.16000.15500.15500.155037,500
Jun 10, 20220.15000.16000.15000.16000.160024,500
Jun 09, 20220.17000.17000.16000.16000.160079,610
Jun 08, 20220.16500.17000.15000.16500.1650234,282
Jun 07, 20220.14000.14000.13500.14000.140058,500
Jun 06, 20220.13000.15000.13000.14000.140037,100
Jun 03, 20220.13000.15000.13000.13000.1300405,591
Jun 02, 20220.13000.13500.13000.13000.1300153,900
Jun 01, 20220.13000.14000.13000.14000.140044,688
May 31, 20220.13000.14000.12500.14000.1400292,530
May 30, 20220.14500.14500.13750.14000.1400164,000
May 27, 20220.14500.15000.14000.14000.1400170,500
May 26, 20220.14000.16000.14000.14000.140067,817
May 25, 20220.14500.14500.14500.14500.14501,033
May 24, 20220.15500.15500.15000.15500.155029,000
May 20, 20220.17500.17500.16000.16000.160079,786
May 19, 20220.15500.15500.15500.15500.15503,727
May 18, 20220.18000.20000.18000.20000.200014,864
May 17, 20220.17000.17000.15000.15000.150025,000
May 16, 20220.15000.18000.15000.17000.1700143,589
May 13, 20220.15000.15000.14000.15000.150052,658
May 12, 20220.15500.16000.14500.16000.1600191,065
May 11, 20220.20000.20000.16500.16500.1650191,900
May 10, 20220.18000.18000.18000.18000.180054,500
May 09, 20220.22000.22000.22000.22000.2200-
May 06, 20220.21000.22000.20000.22000.220070,900
May 05, 20220.19000.20000.18000.20000.200070,710
May 04, 20220.19000.20000.19000.19000.1900142,400
May 03, 20220.22000.23000.15000.18500.18501,051,525
May 02, 20220.23000.23000.23000.23000.230040,300
Apr 29, 20220.23000.24000.23000.23500.235086,350
Apr 28, 20220.26000.26000.22500.22500.225058,000
Apr 27, 20220.25500.25500.25000.25000.250034,177
Apr 26, 20220.25000.26000.25000.25000.250098,000
Apr 25, 20220.26000.26500.25500.26500.265028,400
Apr 22, 20220.27500.29000.26500.27500.2750120,012
Apr 21, 20220.28500.28500.25500.26500.2650392,493
Apr 20, 20220.28000.28000.26500.27000.2700675,150
Apr 19, 20220.28000.30000.28000.28000.2800401,042
Apr 18, 20220.30000.30000.28000.28000.2800228,045
Apr 14, 20220.30000.30000.29000.30000.3000230,250
Apr 13, 20220.31000.31000.30000.30000.300026,880
Apr 12, 20220.32500.32500.31000.31000.310028,766
Apr 11, 20220.31000.33000.29500.31000.3100222,020
Apr 08, 20220.38000.38000.34000.34000.3400259,400
Apr 07, 20220.40500.40500.38000.38000.38002,925
Apr 06, 20220.39500.42000.37000.41500.4150130,175
Apr 05, 20220.42000.42000.37500.39500.395039,583
Apr 04, 20220.39000.43500.35000.43500.435059,800
Apr 01, 20220.35000.35000.35000.35000.3500-
Mar 31, 20220.35000.36000.35000.35000.350036,000
Mar 30, 20220.33000.33000.33000.33000.33004,155
Mar 29, 20220.33000.33000.33000.33000.330018,925
Mar 28, 20220.30000.35000.30000.31500.3150108,221
Mar 25, 20220.30000.30000.30000.30000.30009,052
Mar 24, 20220.30000.31000.30000.30000.3000179,820
Mar 23, 20220.30000.31500.29500.30000.300082,665
Mar 22, 20220.30500.30500.29000.30000.3000100,678
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...