Canadian Sec - Delayed Quote CAD

Belgravia Hartford Capital Inc. (BLGV.CN)

0.0200 -0.0050 (-20.00%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 78,450
Apr 25, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 54,850
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,700
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 27,100
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 14,649
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,150
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,550
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,162
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,540
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,380
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,460
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,140
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,050
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,750
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 26,734
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,750
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 5,400
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 73,100
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,288
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Jan 30, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 5,500
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 112,955
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,236
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,500
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 32,500
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,090
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,200
Dec 27, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 28,225
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,050
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,240
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 18,500
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,483
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 106,000
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 16,200
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 215,400
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 16,100
Nov 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 18,000
Nov 23, 2023 0.0150 0.0150 0.0100 0.0100 0.0100 16,090
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 80,000
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 370,431
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 13,300
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 16,000
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 1, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 6,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Oct 27, 2023 0.0200 0.0250 0.0150 0.0200 0.0200 153,406
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,001
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,472
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,450
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,605
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,780
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,250
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,525
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,090
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,400
Sep 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 103,000
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 61,000
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,010
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,334
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,100
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Aug 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 17,600
Aug 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jul 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 21, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 120,320
Jul 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 23,000
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Jul 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,600
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Jul 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 29, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 46,160
Jun 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,050
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,150
Jun 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 281,500
Jun 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jun 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,150
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,655
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,700
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,690
May 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,016
May 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,077
May 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 48,450
May 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,694
May 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,200
May 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 40,020
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 5,887
May 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 110,000
May 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
May 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 66,360
May 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 347,075
Apr 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,771
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 144,000