Advertisement
U.S. markets open in 3 hours 40 minutes

BIGG Digital Assets Inc. (BIGG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.3000-0.0100 (-3.23%)
At close: 03:53PM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20240.32000.32500.29500.30000.3000677,793
Mar 01, 20240.31000.31000.29000.31000.3100553,126
Feb 29, 20240.33000.33000.30000.31000.3100549,912
Feb 28, 20240.34000.34000.30500.31500.31501,110,778
Feb 27, 20240.34500.35500.31000.31500.31501,374,075
Feb 26, 20240.29500.33000.28500.33000.33001,541,467
Feb 23, 20240.29000.30000.28000.29000.2900440,758
Feb 22, 20240.30000.30500.28500.29000.2900306,755
Feb 21, 20240.31000.31000.28500.29000.2900853,833
Feb 20, 20240.32000.32500.30000.32500.3250488,107
Feb 16, 20240.33500.34000.30500.31500.31501,001,031
Feb 15, 20240.36500.36500.31500.32000.32001,058,330
Feb 14, 20240.35500.37000.34000.35000.35001,948,185
Feb 13, 20240.30000.32000.29500.30500.3050929,761
Feb 12, 20240.27500.36000.27500.34500.34502,302,128
Feb 09, 20240.27500.28500.26500.27000.2700661,295
Feb 08, 20240.26000.27000.25000.26500.2650453,176
Feb 07, 20240.24500.25500.23500.25000.2500149,836
Feb 06, 20240.25000.26000.24000.24500.2450273,541
Feb 05, 20240.26500.26500.25000.25000.250067,442
Feb 02, 20240.27000.27000.26000.26000.260063,212
Feb 01, 20240.26000.26500.25500.26000.2600134,422
Jan 31, 20240.26000.26500.25500.25500.2550384,744
Jan 30, 20240.26000.27000.25500.25500.2550356,241
Jan 29, 20240.26500.27000.25000.26000.2600485,386
Jan 26, 20240.25500.27000.25000.26000.2600828,083
Jan 25, 20240.24000.25500.23500.24500.2450507,086
Jan 24, 20240.24000.26000.24000.25000.2500573,490
Jan 23, 20240.24000.24000.23000.23500.2350600,055
Jan 22, 20240.25500.26500.23000.25000.2500707,164
Jan 19, 20240.25500.27000.23000.26500.26501,882,149
Jan 18, 20240.29000.29500.25000.25500.25501,137,456
Jan 17, 20240.27500.30000.27500.29500.2950396,984
Jan 16, 20240.27500.29500.26500.29000.2900971,759
Jan 15, 20240.27500.28000.26000.27500.2750404,286
Jan 12, 20240.30000.30000.26500.27000.27001,705,104
Jan 11, 20240.37000.37000.29500.30500.30502,908,419
Jan 10, 20240.34000.35500.33000.35000.35001,076,413
Jan 09, 20240.36500.36500.34000.34500.3450844,387
Jan 08, 20240.37000.37500.35000.36000.36001,395,185
Jan 05, 20240.39000.39000.34500.35500.35501,115,884
Jan 04, 20240.36500.39500.36000.38500.38501,370,243
Jan 03, 20240.33500.37500.33000.36000.3600878,298
Jan 02, 20240.40000.41500.36500.36500.36501,627,520
Dec 29, 20230.38500.39500.33000.34500.34501,452,378
Dec 28, 20230.40000.40500.38000.38500.3850797,613
Dec 27, 20230.39500.45000.39500.40500.40501,736,326
Dec 22, 20230.38000.39500.37000.39500.39501,683,773
Dec 21, 20230.38500.40500.36500.37500.37502,073,518
Dec 20, 20230.37000.40000.35500.36500.36502,207,575
Dec 19, 20230.36500.37500.35000.35000.35001,015,012
Dec 18, 20230.29000.35000.28000.34500.34501,593,366
Dec 15, 20230.29000.29000.27500.29000.2900426,969
Dec 14, 20230.29000.29500.28000.29500.2950657,715
Dec 13, 20230.26500.29000.26000.29000.2900671,203
Dec 12, 20230.27500.27500.26000.27000.2700625,343
Dec 11, 20230.27500.29000.25500.27000.2700774,143
Dec 08, 20230.29500.31000.29000.31000.3100929,811
Dec 07, 20230.27500.29000.26000.28500.2850682,115
Dec 06, 20230.27500.31000.26500.26500.26501,982,228
Dec 05, 20230.25000.27500.24000.26000.2600946,401
Dec 04, 20230.23000.27000.22500.25500.25502,026,050
Dec 01, 20230.19500.22000.19000.20500.20501,216,484
Nov 30, 20230.19000.19500.18000.18500.1850869,918
Nov 29, 20230.18500.21000.18500.21000.2100656,086
Nov 28, 20230.18000.19000.17500.18500.1850356,972
Nov 27, 20230.17000.18000.16500.18000.1800329,038
Nov 24, 20230.17000.17500.17000.17000.1700213,748
Nov 23, 20230.17500.17500.16500.16500.1650161,834
Nov 22, 20230.17000.18000.16000.18000.1800785,246
Nov 21, 20230.16500.17000.16500.16500.1650142,893
Nov 20, 20230.17000.17000.16500.17000.1700107,090
Nov 17, 20230.16500.16500.16000.16500.1650279,870
Nov 16, 20230.17000.18000.16000.16000.1600471,513
Nov 15, 20230.16000.18000.16000.18000.1800470,745
Nov 14, 20230.16500.16500.15500.15500.1550283,885
Nov 13, 20230.16000.16000.15500.16000.160099,114
Nov 10, 20230.17500.17500.15500.16500.1650811,019
Nov 09, 20230.18500.19000.17000.17000.1700412,515
Nov 08, 20230.17500.18000.16500.17000.1700311,025
Nov 07, 20230.18500.18500.16500.17500.1750330,634
Nov 06, 20230.19500.19500.18000.18500.1850221,250
Nov 03, 20230.19000.19000.18000.18500.1850770,108
Nov 02, 20230.17000.19000.17000.18500.1850478,090
Nov 01, 20230.17500.17500.17000.17000.1700135,145
Oct 31, 20230.16500.17000.16000.17000.1700451,084
Oct 30, 20230.16500.17000.15500.16000.1600143,643
Oct 27, 20230.16000.16000.15000.16000.1600237,724
Oct 26, 20230.17000.17000.15000.15500.1550302,428
Oct 25, 20230.17500.19000.17000.17000.1700569,300
Oct 24, 20230.18500.19500.17000.17000.17001,545,941
Oct 23, 20230.14500.16500.14000.16000.16001,340,098
Oct 20, 20230.14000.14500.13500.14500.1450506,322
Oct 19, 20230.13500.14000.13500.14000.1400213,699
Oct 18, 20230.14000.14000.13500.13500.1350344,413
Oct 17, 20230.15000.15000.13500.13500.1350633,748
Oct 16, 20230.16000.17000.14000.14500.14501,064,564
Oct 13, 20230.14000.15500.13500.15500.1550728,502
Oct 12, 20230.14000.14500.12000.14000.14001,324,562
Oct 11, 20230.15000.16500.14500.15000.1500870,314
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...