Boardwalktech Software Corp. (BWLK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6400

-0.0400

(-5.88%)

At close: 02:55PM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	0.6900	0.6900	0.6400	0.6400	0.6400	20,800
Nov 24, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 23, 2022	0.6700	0.6800	0.6000	0.6800	0.6800	112,500
Nov 22, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 21, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	11,200
Nov 18, 2022	0.6900	0.6900	0.6300	0.6800	0.6800	18,200
Nov 17, 2022	0.6950	0.7050	0.6900	0.7000	0.7000	80,000
Nov 16, 2022	0.7050	0.7050	0.7000	0.7050	0.7050	28,700
Nov 15, 2022	0.6900	0.7050	0.6800	0.6800	0.6800	48,600
Nov 14, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	6,200
Nov 11, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	14,100
Nov 10, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	38,600
Nov 09, 2022	0.7000	0.7200	0.6700	0.6900	0.6900	35,300
Nov 08, 2022	0.6900	0.7000	0.6700	0.7000	0.7000	19,600
Nov 07, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 04, 2022	0.6900	0.7000	0.6800	0.7000	0.7000	5,700
Nov 03, 2022	0.6900	0.7000	0.6700	0.6800	0.6800	58,900
Nov 02, 2022	0.7400	0.7400	0.7000	0.7100	0.7100	51,600
Nov 01, 2022	0.7500	0.7600	0.7300	0.7300	0.7300	33,000
Oct 31, 2022	0.7700	0.7700	0.7600	0.7700	0.7700	1,500
Oct 28, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	15,900
Oct 27, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	22,300
Oct 26, 2022	0.7600	0.7900	0.7600	0.7900	0.7900	15,300
Oct 25, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	17,500
Oct 24, 2022	0.7900	0.7900	0.7600	0.7800	0.7800	19,500
Oct 21, 2022	0.8000	0.8000	0.7600	0.7600	0.7600	63,900
Oct 20, 2022	0.8000	0.8700	0.8000	0.8500	0.8500	119,700
Oct 19, 2022	0.7800	0.7800	0.7700	0.7800	0.7800	16,400
Oct 18, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	7,800
Oct 17, 2022	0.8100	0.8100	0.7800	0.8000	0.8000	9,200
Oct 14, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	56,200
Oct 13, 2022	0.8200	0.8200	0.8100	0.8100	0.8100	14,500
Oct 12, 2022	0.8400	0.8400	0.7900	0.8300	0.8300	112,600
Oct 11, 2022	0.8300	0.8300	0.8100	0.8100	0.8100	37,100
Oct 07, 2022	0.8200	0.8300	0.8100	0.8300	0.8300	4,600
Oct 06, 2022	0.8500	0.8500	0.8200	0.8300	0.8300	15,500
Oct 05, 2022	0.7800	0.8300	0.7800	0.8300	0.8300	2,800
Oct 04, 2022	0.8100	0.8200	0.7800	0.7800	0.7800	45,100
Oct 03, 2022	0.8500	0.8500	0.8100	0.8100	0.8100	3,600
Sept 30, 2022	0.8600	0.9000	0.8600	0.8700	0.8700	11,100
Sept 29, 2022	0.8300	0.8700	0.8300	0.8700	0.8700	12,900
Sept 28, 2022	0.8600	0.8600	0.8000	0.8200	0.8200	26,600
Sept 27, 2022	0.8500	0.9000	0.8500	0.9000	0.9000	41,900
Sept 26, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	5,800
Sept 23, 2022	0.8500	0.8600	0.8500	0.8600	0.8600	15,100
Sept 22, 2022	0.9100	0.9300	0.9000	0.9000	0.9000	11,300
Sept 21, 2022	0.8900	0.9000	0.8800	0.9000	0.9000	25,200
Sept 20, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	2,200
Sept 19, 2022	0.9000	0.9300	0.9000	0.9100	0.9100	58,600
Sept 16, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	2,500
Sept 15, 2022	0.9100	0.9100	0.8900	0.8900	0.8900	5,300
Sept 14, 2022	0.8700	0.9400	0.8700	0.9100	0.9100	38,600
Sept 13, 2022	0.8000	0.8600	0.7800	0.8600	0.8600	26,100
Sept 12, 2022	0.8300	0.8600	0.8100	0.8100	0.8100	51,200
Sept 09, 2022	0.9000	0.9100	0.8800	0.8800	0.8800	25,200
Sept 08, 2022	0.8700	0.8700	0.8600	0.8600	0.8600	7,100
Sept 07, 2022	0.8400	0.8500	0.8200	0.8500	0.8500	43,200
Sept 06, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Sept 02, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	500
Sept 01, 2022	0.8400	0.8600	0.8400	0.8600	0.8600	1,500
Aug 31, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 30, 2022	0.8100	0.8400	0.8100	0.8400	0.8400	36,400
Aug 29, 2022	0.8500	0.8700	0.8300	0.8500	0.8500	39,300
Aug 26, 2022	0.8800	0.9000	0.8800	0.9000	0.9000	10,800
Aug 25, 2022	0.8800	0.9000	0.8400	0.9000	0.9000	121,000
Aug 24, 2022	0.8500	0.9100	0.8500	0.8900	0.8900	56,100
Aug 23, 2022	0.8400	0.8800	0.8400	0.8800	0.8800	71,800
Aug 22, 2022	0.8200	0.8400	0.8200	0.8400	0.8400	30,600
Aug 19, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	16,400
Aug 18, 2022	0.8800	0.8800	0.8000	0.8400	0.8400	25,300
Aug 17, 2022	0.8700	0.8900	0.8400	0.8900	0.8900	48,900
Aug 16, 2022	0.8900	0.8900	0.8700	0.8900	0.8900	49,600
Aug 15, 2022	0.8100	0.8500	0.7900	0.8500	0.8500	66,300
Aug 12, 2022	0.7100	0.7800	0.7000	0.7800	0.7800	75,800
Aug 11, 2022	0.7300	0.7400	0.7300	0.7300	0.7300	54,000
Aug 10, 2022	0.7100	0.7400	0.7100	0.7400	0.7400	86,000
Aug 09, 2022	0.6800	0.6800	0.6600	0.6800	0.6800	31,900
Aug 08, 2022	0.6700	0.6800	0.6600	0.6800	0.6800	89,400
Aug 05, 2022	0.7000	0.7300	0.7000	0.7100	0.7100	107,900
Aug 04, 2022	0.7000	0.7100	0.6700	0.6700	0.6700	41,200
Aug 03, 2022	0.6900	0.7200	0.6800	0.6900	0.6900	113,200
Aug 02, 2022	0.5400	0.6500	0.5400	0.6500	0.6500	80,900
Jul 29, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	15,200
Jul 28, 2022	0.5300	0.5500	0.5100	0.5400	0.5400	57,200
Jul 27, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 26, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	500
Jul 25, 2022	0.4900	0.5300	0.4800	0.5300	0.5300	4,500
Jul 22, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	21,900
Jul 21, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	9,500
Jul 20, 2022	0.5300	0.5500	0.5100	0.5300	0.5300	53,300
Jul 19, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	68,000
Jul 18, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Jul 15, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 14, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jul 13, 2022	0.5700	0.6000	0.5000	0.5000	0.5000	34,500
Jul 12, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Jul 11, 2022	0.5300	0.5300	0.4700	0.5300	0.5300	49,900
Jul 08, 2022	0.5600	0.5600	0.5200	0.5600	0.5600	32,200
Jul 07, 2022	0.5700	0.5700	0.5400	0.5600	0.5600	24,500
Jul 06, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7476-0.0024(-0.32%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,207.48-57.45(-0.26%)

Boardwalktech Software Corp. (BWLK.V)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7476
-0.0024(-0.32%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,207.48
-57.45(-0.26%)