Boardwalktech Software Corp. (BWLK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700-0.0100 (-1.47%)

At close: 2:35PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	0.6800	0.6800	0.6700	0.6700	0.6700	10,000
Sep. 21, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	4,400
Sep. 20, 2021	0.6900	0.6900	0.6500	0.6900	0.6900	66,200
Sep. 17, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	37,900
Sep. 16, 2021	0.6900	0.6900	0.6800	0.6900	0.6900	7,500
Sep. 15, 2021	0.7200	0.7200	0.6800	0.7000	0.7000	47,000
Sep. 14, 2021	0.7400	0.7400	0.7300	0.7300	0.7300	22,800
Sep. 13, 2021	0.7500	0.7500	0.7300	0.7400	0.7400	22,700
Sep. 10, 2021	0.6900	0.7500	0.6800	0.7400	0.7400	106,800
Sep. 09, 2021	0.7200	0.7200	0.6500	0.7000	0.7000	47,500
Sep. 08, 2021	0.7400	0.7400	0.7200	0.7200	0.7200	52,600
Sep. 07, 2021	0.7400	0.7500	0.7400	0.7400	0.7400	10,000
Sep. 03, 2021	0.7400	0.7500	0.7300	0.7400	0.7400	38,600
Sep. 02, 2021	0.7700	0.7700	0.7400	0.7400	0.7400	31,700
Sep. 01, 2021	0.7600	0.7700	0.7400	0.7700	0.7700	75,400
Aug. 31, 2021	0.7600	0.7600	0.7500	0.7600	0.7600	16,500
Aug. 30, 2021	0.7800	0.7800	0.7500	0.7500	0.7500	43,900
Aug. 27, 2021	0.8000	0.8000	0.7700	0.7700	0.7700	60,900
Aug. 26, 2021	0.8200	0.8500	0.8100	0.8400	0.8400	30,000
Aug. 25, 2021	0.8200	0.8200	0.8000	0.8200	0.8200	27,700
Aug. 24, 2021	0.8200	0.8300	0.8200	0.8300	0.8300	23,900
Aug. 23, 2021	0.7600	0.8200	0.7600	0.8100	0.8100	60,500
Aug. 20, 2021	0.7600	0.7600	0.7400	0.7500	0.7500	35,800
Aug. 19, 2021	0.7800	0.7800	0.7400	0.7500	0.7500	39,500
Aug. 18, 2021	0.7800	0.7900	0.7800	0.7800	0.7800	6,500
Aug. 17, 2021	0.7900	0.7900	0.7700	0.7700	0.7700	13,200
Aug. 16, 2021	0.8000	0.8000	0.7800	0.7800	0.7800	39,400
Aug. 13, 2021	0.8100	0.8100	0.7900	0.7900	0.7900	31,400
Aug. 12, 2021	0.8400	0.8400	0.7900	0.8000	0.8000	98,600
Aug. 11, 2021	0.8500	0.8500	0.8300	0.8300	0.8300	18,600
Aug. 10, 2021	0.8400	0.8600	0.8400	0.8600	0.8600	26,100
Aug. 09, 2021	0.8400	0.8400	0.8100	0.8300	0.8300	52,200
Aug. 06, 2021	0.8600	0.8600	0.8400	0.8400	0.8400	49,600
Aug. 05, 2021	0.8700	0.8700	0.8600	0.8700	0.8700	7,800
Aug. 04, 2021	0.8700	0.8700	0.8600	0.8700	0.8700	1,600
Aug. 03, 2021	0.8700	0.8700	0.8600	0.8700	0.8700	10,500
Jul. 30, 2021	0.8700	0.8700	0.8600	0.8600	0.8600	24,900
Jul. 29, 2021	0.8700	0.8700	0.8700	0.8700	0.8700	18,300
Jul. 28, 2021	0.8800	0.8800	0.8500	0.8700	0.8700	58,900
Jul. 27, 2021	0.9000	0.9000	0.8900	0.8900	0.8900	37,400
Jul. 26, 2021	0.9000	0.9000	0.8700	0.8900	0.8900	66,100
Jul. 23, 2021	0.8800	0.9000	0.8700	0.9000	0.9000	86,500
Jul. 22, 2021	0.9300	0.9300	0.8900	0.8900	0.8900	62,800
Jul. 21, 2021	0.8900	0.9200	0.8100	0.9200	0.9200	227,600
Jul. 20, 2021	0.9400	0.9500	0.9300	0.9400	0.9400	13,400
Jul. 19, 2021	0.9300	0.9400	0.9200	0.9300	0.9300	27,700
Jul. 16, 2021	0.9200	0.9800	0.9000	0.9500	0.9500	95,900
Jul. 15, 2021	0.9500	0.9500	0.9200	0.9200	0.9200	32,400
Jul. 14, 2021	0.9400	0.9400	0.9300	0.9400	0.9400	35,000
Jul. 13, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	5,500
Jul. 12, 2021	0.9500	0.9500	0.9200	0.9500	0.9500	9,000
Jul. 09, 2021	0.9200	0.9500	0.9200	0.9500	0.9500	64,900
Jul. 08, 2021	0.9300	0.9300	0.9200	0.9300	0.9300	25,200
Jul. 07, 2021	0.9400	0.9500	0.9400	0.9400	0.9400	20,100
Jul. 06, 2021	0.9400	0.9400	0.9300	0.9400	0.9400	9,000
Jul. 05, 2021	0.9500	0.9500	0.9400	0.9500	0.9500	48,000
Jul. 02, 2021	0.9100	0.9700	0.9100	0.9500	0.9500	67,200
Jun. 30, 2021	0.9400	0.9500	0.8900	0.8900	0.8900	112,200
Jun. 29, 2021	0.9600	0.9700	0.9400	0.9400	0.9400	76,600
Jun. 28, 2021	0.9900	0.9900	0.9600	0.9600	0.9600	43,000
Jun. 25, 2021	0.9800	1.0000	0.9700	1.0000	1.0000	18,400
Jun. 24, 2021	1.0000	1.0000	0.9800	0.9800	0.9800	14,300
Jun. 23, 2021	1.0300	1.0300	0.9900	1.0000	1.0000	38,100
Jun. 22, 2021	1.0300	1.0300	1.0200	1.0200	1.0200	2,300
Jun. 21, 2021	1.0300	1.0500	1.0200	1.0400	1.0400	18,200
Jun. 18, 2021	1.0200	1.0300	1.0100	1.0300	1.0300	14,500
Jun. 17, 2021	1.0400	1.0400	0.9800	0.9900	0.9900	163,300
Jun. 16, 2021	1.0300	1.0400	1.0200	1.0300	1.0300	7,700
Jun. 15, 2021	0.9800	1.0700	0.9800	1.0300	1.0300	167,200
Jun. 14, 2021	0.9500	0.9700	0.9500	0.9700	0.9700	58,100
Jun. 11, 2021	0.9900	0.9900	0.9500	0.9500	0.9500	73,100
Jun. 10, 2021	0.9500	1.0000	0.9500	1.0000	1.0000	112,600
Jun. 09, 2021	0.9500	0.9500	0.9300	0.9300	0.9300	28,700
Jun. 08, 2021	0.9700	0.9700	0.9500	0.9500	0.9500	11,900
Jun. 07, 2021	0.9500	0.9600	0.9400	0.9600	0.9600	21,600
Jun. 04, 2021	1.0000	1.0000	0.9500	0.9600	0.9600	35,900
Jun. 03, 2021	1.0100	1.0100	0.9700	0.9800	0.9800	22,000
Jun. 02, 2021	1.0300	1.0300	0.9900	1.0000	1.0000	53,100
Jun. 01, 2021	1.1000	1.1000	1.0000	1.0300	1.0300	115,000
May 31, 2021	1.0000	1.1100	0.9900	1.1100	1.1100	87,900
May 28, 2021	0.9500	0.9900	0.9500	0.9800	0.9800	93,500
May 27, 2021	0.9100	0.9800	0.9100	0.9500	0.9500	25,500
May 26, 2021	0.9000	0.9400	0.9000	0.9400	0.9400	100,100
May 25, 2021	0.9200	0.9200	0.9000	0.9000	0.9000	122,400
May 21, 2021	0.9800	0.9800	0.9000	0.9300	0.9300	222,600
May 20, 2021	0.9800	1.0300	0.9800	0.9800	0.9800	105,200
May 19, 2021	0.9800	1.0000	0.9400	0.9800	0.9800	150,700
May 18, 2021	0.9300	1.0300	0.9300	1.0000	1.0000	423,100
May 17, 2021	0.9400	0.9400	0.9000	0.9000	0.9000	156,200
May 14, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	500
May 13, 2021	0.9800	0.9800	0.9400	0.9400	0.9400	125,800
May 12, 2021	1.0700	1.0700	0.9700	0.9800	0.9800	138,700
May 11, 2021	1.0100	1.1000	1.0000	1.0500	1.0500	79,800
May 10, 2021	1.0600	1.0600	1.0200	1.0200	1.0200	23,600
May 07, 2021	1.1100	1.1200	1.0200	1.0600	1.0600	122,400
May 06, 2021	1.1400	1.1400	1.1000	1.1200	1.1200	6,400
May 05, 2021	1.1500	1.1500	1.1100	1.1100	1.1100	20,300
May 04, 2021	1.1700	1.1800	1.1100	1.1500	1.1500	67,300
May 03, 2021	1.1600	1.2000	1.1600	1.2000	1.2000	34,000
Apr. 30, 2021	1.1800	1.1800	1.1800	1.1800	1.1800	7,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831-0.0001(-0.02%)

CRUDE OIL72.38+0.15(+0.21%)

BTC-CAD55,870.20+1,690.90(+3.12%)

Boardwalktech Software Corp. (BWLK.V)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
-0.0001(-0.02%)

CRUDE OIL
72.38
+0.15(+0.21%)

BTC-CAD
55,870.20
+1,690.90(+3.12%)