Blockchaink2 Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.250	0.280	0.250	0.270	0.270	8,761
2022-01-05	0.295	0.295	0.280	0.280	0.280	14,526
2022-01-04	0.275	0.275	0.265	0.270	0.270	41,373
2021-12-30	0.270	0.270	0.260	0.260	0.260	13,289
2021-12-29	0.245	0.270	0.245	0.260	0.260	108,658
2021-12-24	0.230	0.250	0.230	0.250	0.250	75,500
2021-12-23	0.230	0.235	0.200	0.205	0.205	178,902
2021-12-22	0.230	0.235	0.225	0.225	0.225	31,317
2021-12-21	0.230	0.230	0.230	0.230	0.230	1,689
2021-12-20	0.240	0.240	0.225	0.230	0.230	57,722
2021-12-17	0.245	0.250	0.235	0.250	0.250	23,273
2021-12-16	0.275	0.275	0.245	0.245	0.245	150,855
2021-12-15	0.300	0.300	0.265	0.275	0.275	33,995
2021-12-14	0.285	0.285	0.265	0.280	0.280	12,560
2021-12-13	0.285	0.285	0.265	0.270	0.270	29,090
2021-12-10	0.300	0.310	0.300	0.310	0.310	4,525
2021-12-09	0.305	0.310	0.295	0.300	0.300	85,240
2021-12-08	0.290	0.305	0.260	0.305	0.305	73,482
2021-12-07	0.300	0.300	0.290	0.290	0.290	37,681
2021-12-06	0.305	0.310	0.300	0.300	0.300	12,571
2021-12-03	0.320	0.320	0.310	0.310	0.310	26,429
2021-12-02	0.330	0.330	0.310	0.320	0.320	48,077
2021-12-01	0.350	0.365	0.330	0.350	0.350	25,321
2021-11-30	0.350	0.350	0.345	0.345	0.345	3,625
2021-11-29	0.370	0.370	0.360	0.360	0.360	31,582
2021-11-26	0.365	0.395	0.365	0.380	0.380	39,174
2021-11-25	0.380	0.380	0.380	0.380	0.380	10,725
2021-11-24	0.400	0.400	0.380	0.380	0.380	5,647
2021-11-23	0.400	0.400	0.375	0.390	0.390	11,589
2021-11-22	0.395	0.395	0.395	0.395	0.395	11,784
2021-11-19	0.395	0.400	0.380	0.400	0.400	74,607
2021-11-18	0.395	0.395	0.380	0.390	0.390	74,231
2021-11-17	0.410	0.410	0.390	0.400	0.400	27,585
2021-11-16	0.400	0.415	0.400	0.400	0.400	21,075
2021-11-15	0.420	0.420	0.400	0.400	0.400	18,437
2021-11-12	0.395	0.410	0.390	0.390	0.390	46,623
2021-11-11	0.400	0.400	0.395	0.395	0.395	11,092
2021-11-10	0.425	0.445	0.395	0.395	0.395	68,322
2021-11-09	0.425	0.435	0.405	0.435	0.435	43,093
2021-11-08	0.380	0.435	0.380	0.430	0.430	108,351
2021-11-05	0.415	0.420	0.400	0.400	0.400	71,603
2021-11-04	0.470	0.470	0.415	0.430	0.430	46,984
2021-11-03	0.470	0.470	0.440	0.465	0.465	10,921
2021-11-02	0.460	0.465	0.445	0.465	0.465	17,601
2021-11-01	0.430	0.460	0.430	0.445	0.445	47,813
2021-10-29	0.410	0.410	0.400	0.400	0.400	1,609
2021-10-28	0.400	0.400	0.380	0.395	0.395	40,993
2021-10-27	0.435	0.435	0.415	0.415	0.415	16,892
2021-10-26	0.450	0.450	0.400	0.435	0.435	23,697
2021-10-25	0.460	0.460	0.460	0.460	0.460	952

← NewerPage 20 of 20 · 1,190 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.