Mail

BTC.CN - Bluesky Digital Assets Corp.

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	418,637
Jun 07, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	38,000
Jun 06, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	938,422
Jun 05, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	350,990
Jun 02, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	1,414,311
Jun 01, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	71,300
May 31, 2023	0.0500	0.0550	0.0450	0.0500	0.0500	2,214,363
May 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	165,801
May 29, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	308,001
May 26, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	39,900
May 25, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	136,205
May 24, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	24,000
May 23, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	1,118,410
May 19, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	37,500
May 18, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	321,318
May 17, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	193,100
May 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	468,500
May 15, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	386,311
May 12, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	898,043
May 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	929,364
May 10, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	1,167,068
May 09, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	633,529
May 08, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	1,115,186
May 05, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	193,416
May 04, 2023	0.0600	0.0650	0.0600	0.0600	0.0600	660,495
May 03, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	942,808
May 02, 2023	0.0650	0.0700	0.0600	0.0650	0.0650	1,151,709
May 01, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	1,151,872
Apr 28, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	565,622
Apr 27, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	239,217
Apr 26, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	1,357,401
Apr 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	269,274
Apr 24, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	395,826
Apr 21, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	238,042
Apr 20, 2023	0.0550	0.0650	0.0500	0.0550	0.0550	1,185,582
Apr 19, 2023	0.0800	0.0800	0.0500	0.0550	0.0550	4,791,203
Apr 18, 2023	0.0700	0.0850	0.0700	0.0850	0.0850	685,250
Apr 17, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	600,877
Apr 14, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	3,294,732
Apr 13, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	505,500
Apr 12, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	557,374
Apr 11, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	883,249
Apr 10, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	1,742,132
Apr 06, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	1,861,481
Apr 05, 2023	0.0550	0.0600	0.0500	0.0600	0.0600	740,401
Apr 04, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	763,861
Apr 03, 2023	0.0550	0.0550	0.0450	0.0550	0.0550	730,269
Mar 31, 2023	0.0450	0.0600	0.0450	0.0550	0.0550	3,097,866
Mar 30, 2023	0.0300	0.0450	0.0300	0.0450	0.0450	2,361,237
Mar 29, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	260,265
Mar 28, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	22,160
Mar 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	219,168
Mar 24, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	104,555
Mar 23, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	185,924
Mar 22, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	477,082
Mar 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	195,499
Mar 20, 2023	0.0350	0.0400	0.0250	0.0300	0.0300	2,505,204
Mar 17, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	2,866,000
Mar 16, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	770,200
Mar 15, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	863,929
Mar 14, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	641,568
Mar 13, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	595,100
Mar 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	90,195
Mar 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	709,236
Mar 08, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	723,000
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,380
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,015
Mar 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Mar 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	96,501
Feb 28, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	23,486
Feb 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	267,510
Feb 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	110,233
Feb 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Feb 22, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	36,599
Feb 21, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	72,285
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	501,798
Feb 16, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	1,820,800
Feb 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	832,585
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb 10, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	180,200
Feb 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	46,373
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	42,175
Feb 07, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	345,340
Feb 06, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	313,000
Feb 03, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	1,095,276
Feb 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	78,202
Feb 01, 2023	0.0350	0.0350	0.0250	0.0350	0.0350	939,180
Jan 31, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	367,130
Jan 30, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	419,140
Jan 27, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	505,700
Jan 26, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	24,000
Jan 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	18,066
Jan 24, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	319,915
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	550,329
Jan 20, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	155,500
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	39,300
Jan 18, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	630,396
Jan 17, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	936,758
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...