Boardwalktech Software Corp. (BWLK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6600

+0.0300

(+4.76%)

At close: 10:37AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	500
Jan. 17, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	11,200
Jan. 14, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	4,000
Jan. 13, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	40,500
Jan. 12, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan. 11, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	33,500
Jan. 10, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	14,200
Jan. 07, 2022	0.6700	0.6800	0.6600	0.6800	0.6800	41,900
Jan. 06, 2022	0.6900	0.6900	0.6600	0.6800	0.6800	7,100
Jan. 05, 2022	0.6800	0.6800	0.6700	0.6700	0.6700	60,000
Jan. 04, 2022	0.7000	0.7000	0.6700	0.6700	0.6700	27,000
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.7100	0.7200	0.7000	0.7100	0.7100	48,500
Dec. 29, 2021	0.6800	0.7100	0.6800	0.7100	0.7100	83,400
Dec. 24, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	700
Dec. 23, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	16,000
Dec. 22, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	1,200
Dec. 21, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	900
Dec. 20, 2021	0.6600	0.6600	0.6500	0.6500	0.6500	12,000
Dec. 17, 2021	0.6600	0.6800	0.6200	0.6800	0.6800	49,500
Dec. 16, 2021	0.6500	0.7100	0.6500	0.6800	0.6800	119,500
Dec. 15, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	3,600
Dec. 14, 2021	0.6400	0.6400	0.6100	0.6100	0.6100	65,500
Dec. 13, 2021	0.6500	0.6600	0.6500	0.6500	0.6500	14,900
Dec. 10, 2021	0.6500	0.6600	0.6500	0.6600	0.6600	5,500
Dec. 09, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec. 08, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	9,000
Dec. 07, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	1,600
Dec. 06, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec. 03, 2021	0.7000	0.7000	0.6700	0.6700	0.6700	40,500
Dec. 02, 2021	0.6900	0.6900	0.6800	0.6900	0.6900	7,100
Dec. 01, 2021	0.6700	0.7000	0.6500	0.7000	0.7000	31,000
Nov. 30, 2021	0.7000	0.7000	0.6300	0.7000	0.7000	43,700
Nov. 29, 2021	0.6500	0.7000	0.6500	0.7000	0.7000	153,400
Nov. 26, 2021	0.6400	0.6600	0.6100	0.6600	0.6600	238,700
Nov. 25, 2021	0.6300	0.6600	0.6300	0.6600	0.6600	70,900
Nov. 24, 2021	0.6400	0.6500	0.6100	0.6300	0.6300	143,300
Nov. 23, 2021	0.6600	0.6600	0.6300	0.6400	0.6400	74,900
Nov. 22, 2021	0.6300	0.6900	0.6300	0.6700	0.6700	121,700
Nov. 19, 2021	0.6500	0.6500	0.6300	0.6300	0.6300	22,600
Nov. 18, 2021	0.6600	0.6600	0.6400	0.6600	0.6600	18,400
Nov. 17, 2021	0.6500	0.6700	0.6500	0.6700	0.6700	5,200
Nov. 16, 2021	0.6600	0.6600	0.6500	0.6600	0.6600	21,900
Nov. 15, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	2,100
Nov. 12, 2021	0.6700	0.6700	0.6600	0.6700	0.6700	15,200
Nov. 11, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov. 10, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	12,300
Nov. 09, 2021	0.6700	0.6800	0.6700	0.6700	0.6700	20,900
Nov. 08, 2021	0.6700	0.6700	0.6600	0.6600	0.6600	2,800
Nov. 05, 2021	0.6700	0.6800	0.6700	0.6700	0.6700	33,200
Nov. 04, 2021	0.6700	0.6700	0.6600	0.6700	0.6700	26,800
Nov. 03, 2021	0.6700	0.6800	0.6500	0.6800	0.6800	54,700
Nov. 02, 2021	0.6700	0.6800	0.6700	0.6800	0.6800	49,300
Nov. 01, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
Oct. 29, 2021	0.6700	0.6800	0.6500	0.6800	0.6800	29,800
Oct. 28, 2021	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct. 27, 2021	0.6800	0.6800	0.6700	0.6700	0.6700	11,600
Oct. 26, 2021	0.6900	0.6900	0.6400	0.6900	0.6900	63,700
Oct. 25, 2021	0.6900	0.7200	0.6800	0.7000	0.7000	45,800
Oct. 22, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	6,700
Oct. 21, 2021	0.6900	0.6900	0.6900	0.6900	0.6900	5,600
Oct. 20, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	7,300
Oct. 19, 2021	0.7000	0.7000	0.6900	0.7000	0.7000	9,000
Oct. 18, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	15,300
Oct. 15, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	15,800
Oct. 14, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	18,000
Oct. 13, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct. 12, 2021	0.7200	0.7200	0.7100	0.7100	0.7100	2,300
Oct. 08, 2021	0.7200	0.7200	0.7100	0.7100	0.7100	9,800
Oct. 07, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	3,400
Oct. 06, 2021	0.7300	0.7300	0.7200	0.7300	0.7300	6,500
Oct. 05, 2021	0.7600	0.7600	0.7300	0.7300	0.7300	20,000
Oct. 04, 2021	0.6900	0.7600	0.6900	0.7600	0.7600	39,500
Oct. 01, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	7,400
Sep. 30, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep. 29, 2021	0.6900	0.7000	0.6700	0.7000	0.7000	14,000
Sep. 28, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	1,500
Sep. 27, 2021	0.7000	0.7000	0.6900	0.7000	0.7000	31,100
Sep. 24, 2021	0.6700	0.6900	0.6700	0.6900	0.6900	32,500
Sep. 23, 2021	0.6800	0.6800	0.6700	0.6800	0.6800	11,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.7997+0.0002(+0.0232%)

CRUDE OIL86.75+1.32(+1.55%)

BTC-CAD52,921.62-249.42(-0.47%)

Boardwalktech Software Corp. (BWLK.V)

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.7997
+0.0002(+0.0232%)

CRUDE OIL
86.75
+1.32(+1.55%)

BTC-CAD
52,921.62
-249.42(-0.47%)