Boardwalktech Software Corp. (BWLK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

+0.1000

(+22.22%)

At close: 03:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.4650	0.5500	0.4400	0.5500	0.5500	139,900
Jun 29, 2022	0.2900	0.4850	0.2900	0.4500	0.4500	103,600
Jun 28, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	28,000
Jun 27, 2022	0.2900	0.2900	0.2800	0.2850	0.2850	15,000
Jun 24, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	33,500
Jun 23, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	22,000
Jun 22, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	60,500
Jun 21, 2022	0.3350	0.3350	0.3100	0.3100	0.3100	62,000
Jun 20, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	8,600
Jun 17, 2022	0.3400	0.3450	0.3200	0.3200	0.3200	34,000
Jun 16, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	63,800
Jun 15, 2022	0.3300	0.3550	0.3200	0.3550	0.3550	164,500
Jun 14, 2022	0.3350	0.3350	0.3000	0.3250	0.3250	156,000
Jun 13, 2022	0.3700	0.3700	0.3350	0.3400	0.3400	40,100
Jun 10, 2022	0.3750	0.3750	0.3500	0.3700	0.3700	31,000
Jun 09, 2022	0.3850	0.3850	0.3750	0.3750	0.3750	12,500
Jun 08, 2022	0.3800	0.3900	0.3750	0.3750	0.3750	224,000
Jun 07, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	35,500
Jun 06, 2022	0.3850	0.3850	0.3750	0.3800	0.3800	9,000
Jun 03, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 02, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	22,700
Jun 01, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	25,600
May 31, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
May 30, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	3,000
May 27, 2022	0.3800	0.4100	0.3800	0.3850	0.3850	24,500
May 26, 2022	0.3800	0.3800	0.3750	0.3750	0.3750	22,700
May 25, 2022	0.3950	0.4100	0.3750	0.3800	0.3800	72,900
May 24, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 20, 2022	0.4250	0.4250	0.3800	0.3950	0.3950	18,400
May 19, 2022	0.4400	0.4400	0.4100	0.4200	0.4200	30,900
May 18, 2022	0.4500	0.4600	0.4400	0.4400	0.4400	20,200
May 17, 2022	0.4600	0.4600	0.4500	0.4550	0.4550	8,100
May 16, 2022	0.4700	0.4750	0.4600	0.4600	0.4600	58,600
May 13, 2022	0.4750	0.4750	0.4600	0.4700	0.4700	18,700
May 12, 2022	0.4700	0.4900	0.4600	0.4700	0.4700	33,600
May 11, 2022	0.5100	0.5100	0.4850	0.4850	0.4850	26,900
May 10, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
May 09, 2022	0.5000	0.5300	0.4900	0.4900	0.4900	74,300
May 06, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	8,200
May 05, 2022	0.5300	0.5300	0.4900	0.5100	0.5100	293,900
May 04, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	5,700
May 03, 2022	0.5300	0.5400	0.5200	0.5400	0.5400	31,500
May 02, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	700
Apr 29, 2022	0.5200	0.5300	0.5200	0.5300	0.5300	11,600
Apr 28, 2022	0.5100	0.5100	0.5000	0.5100	0.5100	6,200
Apr 27, 2022	0.5400	0.5400	0.4900	0.5200	0.5200	39,300
Apr 26, 2022	0.6000	0.6000	0.5400	0.5400	0.5400	123,400
Apr 25, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	37,200
Apr 22, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	10,600
Apr 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	20,000
Apr 20, 2022	0.6300	0.6400	0.6000	0.6200	0.6200	229,800
Apr 19, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	135,500
Apr 18, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	68,500
Apr 14, 2022	0.5900	0.6100	0.5900	0.6000	0.6000	80,500
Apr 13, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	73,800
Apr 12, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	146,500
Apr 11, 2022	0.6100	0.6100	0.5800	0.5900	0.5900	152,500
Apr 08, 2022	0.6300	0.6300	0.5900	0.6000	0.6000	356,800
Apr 07, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	39,000
Apr 06, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	28,400
Apr 05, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	20,200
Apr 04, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	19,400
Apr 01, 2022	0.6800	0.7000	0.6800	0.6800	0.6800	103,500
Mar 31, 2022	0.6400	0.7000	0.6000	0.6800	0.6800	329,100
Mar 30, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	2,200
Mar 29, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	23,500
Mar 28, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	34,600
Mar 25, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	30,100
Mar 24, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	54,000
Mar 23, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	48,000
Mar 22, 2022	0.6500	0.6500	0.6200	0.6300	0.6300	30,000
Mar 21, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	16,000
Mar 18, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	7,500
Mar 17, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	8,400
Mar 16, 2022	0.6300	0.6300	0.6100	0.6100	0.6100	61,100
Mar 15, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	10,400
Mar 14, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	10,000
Mar 11, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	16,400
Mar 10, 2022	0.6500	0.6600	0.6300	0.6400	0.6400	61,900
Mar 09, 2022	0.6500	0.6600	0.6400	0.6600	0.6600	23,000
Mar 08, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	33,300
Mar 07, 2022	0.6400	0.6500	0.6200	0.6300	0.6300	117,000
Mar 04, 2022	0.6500	0.6500	0.6300	0.6500	0.6500	39,800
Mar 03, 2022	0.5900	0.6500	0.5800	0.6500	0.6500	49,700
Mar 02, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	3,400
Mar 01, 2022	0.6500	0.6600	0.5900	0.6000	0.6000	135,100
Feb 28, 2022	0.6300	0.6500	0.6200	0.6400	0.6400	35,900
Feb 25, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	34,700
Feb 24, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	26,800
Feb 23, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	16,100
Feb 22, 2022	0.6700	0.6700	0.6200	0.6500	0.6500	76,800
Feb 18, 2022	0.6700	0.6700	0.6400	0.6700	0.6700	37,000
Feb 17, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	25,400
Feb 16, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	2,900
Feb 15, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	58,800
Feb 14, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	14,200
Feb 11, 2022	0.6500	0.6500	0.6300	0.6400	0.6400	31,400
Feb 10, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	27,700
Feb 09, 2022	0.6700	0.6700	0.6600	0.6700	0.6700	37,100
Feb 08, 2022	0.6700	0.6900	0.6700	0.6700	0.6700	51,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7765-0.0003(-0.04%)

CRUDE OIL108.46+0.03(+0.03%)

BTC-CAD24,867.57-141.17(-0.56%)

Boardwalktech Software Corp. (BWLK.V)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7765
-0.0003(-0.04%)

CRUDE OIL
108.46
+0.03(+0.03%)

BTC-CAD
24,867.57
-141.17(-0.56%)