Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.69000.69000.64000.64000.640020,800
Nov 24, 20220.68000.68000.68000.68000.6800-
Nov 23, 20220.67000.68000.60000.68000.6800112,500
Nov 22, 20220.68000.68000.68000.68000.6800-
Nov 21, 20220.66000.68000.66000.68000.680011,200
Nov 18, 20220.69000.69000.63000.68000.680018,200
Nov 17, 20220.69500.70500.69000.70000.700080,000
Nov 16, 20220.70500.70500.70000.70500.705028,700
Nov 15, 20220.69000.70500.68000.68000.680048,600
Nov 14, 20220.71000.71000.70000.70000.70006,200
Nov 11, 20220.68000.70000.68000.70000.700014,100
Nov 10, 20220.70000.70000.68000.70000.700038,600
Nov 09, 20220.70000.72000.67000.69000.690035,300
Nov 08, 20220.69000.70000.67000.70000.700019,600
Nov 07, 20220.70000.70000.70000.70000.7000-
Nov 04, 20220.69000.70000.68000.70000.70005,700
Nov 03, 20220.69000.70000.67000.68000.680058,900
Nov 02, 20220.74000.74000.70000.71000.710051,600
Nov 01, 20220.75000.76000.73000.73000.730033,000
Oct 31, 20220.77000.77000.76000.77000.77001,500
Oct 28, 20220.75000.75000.73000.73000.730015,900
Oct 27, 20220.80000.80000.78000.78000.780022,300
Oct 26, 20220.76000.79000.76000.79000.790015,300
Oct 25, 20220.77000.77000.77000.77000.770017,500
Oct 24, 20220.79000.79000.76000.78000.780019,500
Oct 21, 20220.80000.80000.76000.76000.760063,900
Oct 20, 20220.80000.87000.80000.85000.8500119,700
Oct 19, 20220.78000.78000.77000.78000.780016,400
Oct 18, 20220.81000.81000.80000.80000.80007,800
Oct 17, 20220.81000.81000.78000.80000.80009,200
Oct 14, 20220.80000.80000.78000.78000.780056,200
Oct 13, 20220.82000.82000.81000.81000.810014,500
Oct 12, 20220.84000.84000.79000.83000.8300112,600
Oct 11, 20220.83000.83000.81000.81000.810037,100
Oct 07, 20220.82000.83000.81000.83000.83004,600
Oct 06, 20220.85000.85000.82000.83000.830015,500
Oct 05, 20220.78000.83000.78000.83000.83002,800
Oct 04, 20220.81000.82000.78000.78000.780045,100
Oct 03, 20220.85000.85000.81000.81000.81003,600
Sept 30, 20220.86000.90000.86000.87000.870011,100
Sept 29, 20220.83000.87000.83000.87000.870012,900
Sept 28, 20220.86000.86000.80000.82000.820026,600
Sept 27, 20220.85000.90000.85000.90000.900041,900
Sept 26, 20220.85000.85000.85000.85000.85005,800
Sept 23, 20220.85000.86000.85000.86000.860015,100
Sept 22, 20220.91000.93000.90000.90000.900011,300
Sept 21, 20220.89000.90000.88000.90000.900025,200
Sept 20, 20220.91000.91000.90000.90000.90002,200
Sept 19, 20220.90000.93000.90000.91000.910058,600
Sept 16, 20220.88000.88000.88000.88000.88002,500
Sept 15, 20220.91000.91000.89000.89000.89005,300
Sept 14, 20220.87000.94000.87000.91000.910038,600
Sept 13, 20220.80000.86000.78000.86000.860026,100
Sept 12, 20220.83000.86000.81000.81000.810051,200
Sept 09, 20220.90000.91000.88000.88000.880025,200
Sept 08, 20220.87000.87000.86000.86000.86007,100
Sept 07, 20220.84000.85000.82000.85000.850043,200
Sept 06, 20220.88000.88000.88000.88000.8800-
Sept 02, 20220.88000.88000.88000.88000.8800500
Sept 01, 20220.84000.86000.84000.86000.86001,500
Aug 31, 20220.84000.84000.84000.84000.8400-
Aug 30, 20220.81000.84000.81000.84000.840036,400
Aug 29, 20220.85000.87000.83000.85000.850039,300
Aug 26, 20220.88000.90000.88000.90000.900010,800
Aug 25, 20220.88000.90000.84000.90000.9000121,000
Aug 24, 20220.85000.91000.85000.89000.890056,100
Aug 23, 20220.84000.88000.84000.88000.880071,800
Aug 22, 20220.82000.84000.82000.84000.840030,600
Aug 19, 20220.84000.84000.83000.83000.830016,400
Aug 18, 20220.88000.88000.80000.84000.840025,300
Aug 17, 20220.87000.89000.84000.89000.890048,900
Aug 16, 20220.89000.89000.87000.89000.890049,600
Aug 15, 20220.81000.85000.79000.85000.850066,300
Aug 12, 20220.71000.78000.70000.78000.780075,800
Aug 11, 20220.73000.74000.73000.73000.730054,000
Aug 10, 20220.71000.74000.71000.74000.740086,000
Aug 09, 20220.68000.68000.66000.68000.680031,900
Aug 08, 20220.67000.68000.66000.68000.680089,400
Aug 05, 20220.70000.73000.70000.71000.7100107,900
Aug 04, 20220.70000.71000.67000.67000.670041,200
Aug 03, 20220.69000.72000.68000.69000.6900113,200
Aug 02, 20220.54000.65000.54000.65000.650080,900
Jul 29, 20220.53000.53000.51000.51000.510015,200
Jul 28, 20220.53000.55000.51000.54000.540057,200
Jul 27, 20220.53000.53000.53000.53000.5300-
Jul 26, 20220.53000.53000.53000.53000.5300500
Jul 25, 20220.49000.53000.48000.53000.53004,500
Jul 22, 20220.51000.51000.50000.50000.500021,900
Jul 21, 20220.52000.52000.51000.51000.51009,500
Jul 20, 20220.53000.55000.51000.53000.530053,300
Jul 19, 20220.57000.57000.57000.57000.570068,000
Jul 18, 20220.56000.56000.56000.56000.560010,000
Jul 15, 20220.56000.56000.56000.56000.5600-
Jul 14, 20220.56000.56000.56000.56000.56001,000
Jul 13, 20220.57000.60000.50000.50000.500034,500
Jul 12, 20220.52000.52000.52000.52000.52002,000
Jul 11, 20220.53000.53000.47000.53000.530049,900
Jul 08, 20220.56000.56000.52000.56000.560032,200
Jul 07, 20220.57000.57000.54000.56000.560024,500
Jul 06, 20220.54000.54000.54000.54000.5400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...