Ignite International Brands, Ltd. (BILZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.5200

+0.0200

(+4.00%)

As of 09:46AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Jun 28, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	2,525
Jun 27, 2022	0.5300	0.5300	0.5200	0.5300	0.5300	19,860
Jun 24, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,038
Jun 23, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jun 22, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	1,300
Jun 21, 2022	0.4800	0.5000	0.4650	0.5000	0.5000	2,992
Jun 20, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 17, 2022	0.4900	0.5500	0.4650	0.4650	0.4650	14,696
Jun 16, 2022	0.4900	0.5000	0.4550	0.4550	0.4550	20,753
Jun 15, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	900
Jun 14, 2022	0.5400	0.5400	0.4750	0.4750	0.4750	3,190
Jun 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,060
Jun 09, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	6,574
Jun 08, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	8,256
Jun 07, 2022	0.4700	0.5000	0.4700	0.4950	0.4950	6,700
Jun 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	6,950
Jun 03, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	11,395
Jun 02, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jun 01, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	12,800
May 31, 2022	0.6400	0.6400	0.5500	0.5500	0.5500	11,534
May 30, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 27, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	3,505
May 26, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	5,871
May 25, 2022	0.4900	0.5900	0.4900	0.5900	0.5900	6,104
May 24, 2022	0.6000	0.6000	0.4250	0.4300	0.4300	17,612
May 20, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 19, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 18, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	689
May 17, 2022	0.6400	0.6400	0.5900	0.5900	0.5900	8,871
May 16, 2022	0.6900	0.7400	0.6500	0.6500	0.6500	18,166
May 13, 2022	0.6800	0.7000	0.6800	0.6900	0.6900	7,735
May 12, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	19,801
May 11, 2022	0.7900	0.7900	0.6600	0.6600	0.6600	13,893
May 10, 2022	0.7100	0.7500	0.7000	0.7400	0.7400	28,708
May 09, 2022	0.7000	0.7000	0.6700	0.6700	0.6700	6,777
May 06, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	9,000
May 05, 2022	0.7200	0.7200	0.7100	0.7100	0.7100	5,720
May 04, 2022	0.7500	0.7500	0.6800	0.6800	0.6800	8,112
May 03, 2022	0.8100	0.8800	0.7000	0.7200	0.7200	41,819
May 02, 2022	0.7900	0.8000	0.7900	0.8000	0.8000	3,419
Apr 29, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	8,001
Apr 28, 2022	0.7200	0.7800	0.7200	0.7800	0.7800	3,337
Apr 27, 2022	0.7400	0.7900	0.7300	0.7300	0.7300	12,530
Apr 26, 2022	0.7900	0.7900	0.7300	0.7300	0.7300	27,249
Apr 25, 2022	0.8400	0.8400	0.7700	0.7700	0.7700	6,606
Apr 22, 2022	0.8600	0.8600	0.8400	0.8400	0.8400	2,020
Apr 21, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,007
Apr 20, 2022	0.8600	0.8800	0.8400	0.8400	0.8400	5,825
Apr 19, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 18, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	989
Apr 14, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	2,422
Apr 13, 2022	0.8400	0.8700	0.8400	0.8500	0.8500	2,783
Apr 12, 2022	0.8600	0.8600	0.8500	0.8600	0.8600	4,392
Apr 11, 2022	0.8500	0.8500	0.8200	0.8200	0.8200	9,200
Apr 08, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	1,600
Apr 07, 2022	0.8500	0.8500	0.8400	0.8500	0.8500	4,348
Apr 06, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	2,192
Apr 05, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Apr 04, 2022	0.8900	0.9200	0.8900	0.9000	0.9000	22,450
Apr 01, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	982
Mar 31, 2022	0.9200	0.9200	0.8800	0.8800	0.8800	1,833
Mar 30, 2022	0.8800	0.9100	0.8800	0.9100	0.9100	4,650
Mar 29, 2022	0.9300	0.9300	0.9000	0.9100	0.9100	17,155
Mar 28, 2022	0.9400	0.9600	0.9000	0.9300	0.9300	7,061
Mar 25, 2022	0.9500	0.9600	0.8800	0.9200	0.9200	12,878
Mar 24, 2022	0.9200	0.9800	0.9200	0.9800	0.9800	5,600
Mar 23, 2022	0.9300	0.9500	0.9200	0.9200	0.9200	3,805
Mar 22, 2022	0.9300	0.9500	0.9000	0.9000	0.9000	4,570
Mar 21, 2022	0.9400	0.9400	0.9000	0.9300	0.9300	25,048
Mar 18, 2022	0.9000	1.0000	0.9000	0.9500	0.9500	30,000
Mar 17, 2022	0.9000	0.9600	0.8900	0.8900	0.8900	23,805
Mar 16, 2022	0.9600	0.9600	0.9100	0.9200	0.9200	11,785
Mar 15, 2022	0.8900	1.0000	0.8900	0.9500	0.9500	17,612
Mar 14, 2022	0.8600	0.9300	0.8500	0.9000	0.9000	19,445
Mar 11, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	6,103
Mar 10, 2022	0.9900	1.0000	0.9700	0.9700	0.9700	14,822
Mar 09, 2022	1.0000	1.0000	0.9100	0.9900	0.9900	19,173
Mar 08, 2022	1.1100	1.1100	0.9000	1.0500	1.0500	58,828
Mar 07, 2022	1.3300	1.3300	0.6000	1.0000	1.0000	81,271
Mar 04, 2022	1.2900	1.2900	1.1500	1.2100	1.2100	6,315
Mar 03, 2022	1.3200	1.3900	1.2500	1.2600	1.2600	9,469
Mar 02, 2022	1.1400	1.1400	1.0900	1.0900	1.0900	2,330
Mar 01, 2022	1.2000	1.2000	1.1300	1.1800	1.1800	950
Feb 28, 2022	1.0500	1.2000	1.0500	1.1400	1.1400	31,946
Feb 25, 2022	0.8900	0.9800	0.8500	0.9800	0.9800	8,459
Feb 24, 2022	0.9900	1.0000	0.8500	0.8500	0.8500	5,117
Feb 23, 2022	1.0300	1.0300	1.0000	1.0000	1.0000	1,800
Feb 22, 2022	1.0600	1.1000	1.0200	1.0400	1.0400	4,520
Feb 18, 2022	1.1000	1.1000	1.0600	1.0800	1.0800	3,175
Feb 17, 2022	1.1000	1.1400	1.1000	1.1400	1.1400	2,200
Feb 16, 2022	1.1000	1.1200	1.1000	1.1000	1.1000	8,300
Feb 15, 2022	1.1100	1.1100	1.1000	1.1000	1.1000	1,716
Feb 14, 2022	1.1200	1.2000	1.1200	1.1200	1.1200	1,459
Feb 11, 2022	1.0900	1.1300	1.0900	1.1100	1.1100	1,010
Feb 10, 2022	1.1200	1.1500	1.1000	1.1000	1.1000	744
Feb 09, 2022	1.1000	1.1200	1.0900	1.1200	1.1200	960
Feb 08, 2022	1.0400	1.0900	1.0400	1.0900	1.0900	1,300
Feb 07, 2022	1.1800	1.1800	0.8000	1.0200	1.0200	16,406
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,824.93+3.38(+0.09%)

Dow 3031,066.21+119.22(+0.39%)

Nasdaq11,176.04-5.50(-0.05%)

Russell 20001,719.85-18.99(-1.09%)

Crude Oil113.60+1.84(+1.65%)

Gold1,818.40-2.80(-0.15%)

Ignite International Brands, Ltd. (BILZ.CN)

S&P 500
3,824.93
+3.38(+0.09%)

Dow 30
31,066.21
+119.22(+0.39%)

Nasdaq
11,176.04
-5.50(-0.05%)

Russell 2000
1,719.85
-18.99(-1.09%)

Crude Oil
113.60
+1.84(+1.65%)

Gold
1,818.40
-2.80(-0.15%)