Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Belgravia Hartford Capital Inc. (BLGV.CN)

Compare
0.0550
0.0000
(0.00%)
At close: April 17 at 9:54:25 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05500.05500.05500.05500.05502,022
Apr 16, 20250.05500.05500.05500.05500.05501,001
Apr 15, 20250.04500.04500.04500.04500.045021,060
Apr 14, 20250.05500.05500.05500.05500.055015,503
Apr 11, 20250.05500.05500.05500.05500.05501,836
Apr 10, 20250.05500.05500.05500.05500.0550-
Apr 9, 20250.05500.05500.05500.05500.055015,083
Apr 8, 20250.05000.05500.05000.05500.0550197,000
Apr 7, 20250.04500.04500.04500.04500.0450-
Apr 4, 20250.04500.04500.04500.04500.0450124,613
Apr 3, 20250.04500.04500.04500.04500.0450-
Apr 2, 20250.04500.04500.04500.04500.04508,692
Apr 1, 20250.04500.04500.04500.04500.0450-
Mar 31, 20250.05000.05000.04500.04500.045024,250
Mar 28, 20250.05000.05000.04500.04500.0450219,955
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.0500220,646
Mar 25, 20250.06000.06000.06000.06000.060026,819
Mar 24, 20250.05500.06000.05500.06000.060041,165
Mar 21, 20250.05000.06000.05000.06000.0600128,250
Mar 20, 20250.05000.05000.05000.05000.05008,576
Mar 19, 20250.04500.04500.04500.04500.04503,632
Mar 18, 20250.05000.05000.05000.05000.05001,000
Mar 17, 20250.04500.04500.04500.04500.04502,000
Mar 14, 20250.05000.05000.05000.05000.050084,500
Mar 13, 20250.04500.04500.04500.04500.0450-
Mar 12, 20250.04500.04500.04500.04500.0450-
Mar 11, 20250.04500.04500.04500.04500.04501,000
Mar 10, 20250.04500.04500.04500.04500.045015,000
Mar 7, 20250.04500.04500.04500.04500.045028,232
Mar 6, 20250.04500.04500.04500.04500.0450-
Mar 5, 20250.04500.04500.04500.04500.04502,100
Mar 4, 20250.05000.05000.05000.05000.0500-
Mar 3, 20250.05000.05000.05000.05000.0500-
Feb 28, 20250.04500.05000.04500.05000.05003,960
Feb 27, 20250.05000.05000.05000.05000.05005,080
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.0500180,945
Feb 24, 20250.05000.05000.05000.05000.0500101,027
Feb 21, 20250.04500.04500.04500.04500.0450-
Feb 20, 20250.05000.05000.04500.04500.04503,500
Feb 19, 20250.05500.05500.05500.05500.05507,055
Feb 18, 20250.05000.05000.05000.05000.0500-
Feb 14, 20250.05000.05000.05000.05000.05004,055
Feb 13, 20250.05000.05000.05000.05000.0500-
Feb 12, 20250.05000.05000.05000.05000.05001,916
Feb 11, 20250.05000.05000.05000.05000.0500-
Feb 10, 20250.05000.05000.05000.05000.0500-
Feb 7, 20250.05000.05000.05000.05000.050020,000
Feb 6, 20250.05500.05500.04500.04500.045084,125
Feb 5, 20250.05500.05500.05500.05500.0550-
Feb 4, 20250.05500.05500.05500.05500.05502,600
Feb 3, 20250.05500.05500.05000.05000.05005,530
Jan 31, 20250.05500.05500.05500.05500.055010,000
Jan 30, 20250.05000.05500.05000.05500.055017,000
Jan 29, 20250.05500.05500.05000.05500.055021,500
Jan 28, 20250.05500.05500.05500.05500.0550-
Jan 27, 20250.06000.06000.05500.05500.055070,321
Jan 24, 20250.06000.06000.06000.06000.0600-
Jan 23, 20250.06000.06000.06000.06000.06002,870
Jan 22, 20250.06000.06000.05500.06000.0600238,012
Jan 21, 20250.06000.06000.05500.06000.0600110,144
Jan 20, 20250.06000.06000.06000.06000.0600136,391
Jan 17, 20250.06000.06000.06000.06000.060014,140
Jan 16, 20250.05500.05500.05500.05500.055057,632
Jan 15, 20250.05500.05500.05500.05500.0550160,000
Jan 14, 20250.06000.06000.05500.05500.055048,670
Jan 13, 20250.06000.06000.05500.05500.055083,000
Jan 10, 20250.06500.06500.06000.06000.060059,009
Jan 9, 20250.06500.06500.06500.06500.06505,012
Jan 8, 20250.06500.06500.06500.06500.065090,500
Jan 7, 20250.07000.07500.07000.07000.070062,800
Jan 6, 20250.06500.07500.06500.07500.0750202,846
Jan 3, 20250.06000.06500.05500.06500.0650222,025
Jan 2, 20250.06000.06000.06000.06000.060078,000
Dec 31, 20240.06000.06500.06000.06500.065030,000
Dec 30, 20240.06500.06500.06500.06500.06502,300
Dec 27, 20240.06000.06000.06000.06000.060090,387
Dec 24, 20240.06500.06500.06500.06500.065010,000
Dec 23, 20240.06000.06500.06000.06500.0650197,625
Dec 20, 20240.05500.05500.05500.05500.05502,670
Dec 19, 20240.06500.06500.05500.06000.0600169,234
Dec 18, 20240.06000.07500.06000.06500.0650833,600
Dec 17, 20240.06500.08000.06000.06000.06002,556,748
Dec 16, 20240.04500.05000.04500.05000.0500224,950
Dec 13, 20240.04000.04500.04000.04500.0450180,800
Dec 12, 20240.04000.04000.04000.04000.0400125,000
Dec 11, 20240.03500.04000.03500.04000.0400625,700
Dec 10, 20240.03500.03500.03000.03500.0350222,690
Dec 9, 20240.03000.03500.03000.03000.030027,213
Dec 6, 20240.03500.03500.03000.03500.035088,000
Dec 5, 20240.04000.04000.03500.04000.0400297,800
Dec 4, 20240.02500.04000.02500.04000.04001,080,500
Dec 3, 20240.02500.02500.02000.02500.025037,500
Dec 2, 20240.02500.02500.02500.02500.025055,850
Nov 29, 20240.02500.02500.02500.02500.025058,500
Nov 28, 20240.02500.02500.02500.02500.0250-
Nov 27, 20240.02500.02500.02500.02500.0250-
Nov 26, 20240.02000.02500.02000.02500.0250242,000
Nov 25, 20240.01000.02500.01000.02500.0250928,450
Nov 22, 20240.02000.02000.02000.02000.02002,452
Nov 21, 20240.02000.02000.01500.01500.015022,450
Nov 20, 20240.01500.01500.01500.01500.0150-
Nov 19, 20240.01500.01500.01500.01500.015031,500
Nov 18, 20240.01500.01500.01000.01500.0150241,700
Nov 15, 20240.01500.01500.01500.01500.015033,525
Nov 14, 20240.01500.02000.01500.02000.020017,313
Nov 13, 20240.01500.01500.01500.01500.0150178,000
Nov 12, 20240.01500.01500.01500.01500.015018,000
Nov 11, 20240.01500.01500.01500.01500.0150571,000
Nov 8, 20240.01500.01500.01000.01500.01504,511,316
Nov 7, 20240.02000.02000.01000.01500.01501,226,230
Nov 6, 20240.02500.02500.02000.02000.020024,401
Nov 5, 20240.02500.02500.02000.02000.020096,230
Nov 4, 20240.02000.02000.02000.02000.020099,600
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02500.02500.02000.02000.020020,000
Oct 30, 20240.03000.03000.03000.03000.0300-
Oct 29, 20240.03000.03000.03000.03000.0300-
Oct 28, 20240.03000.03000.02000.03000.0300154,750
Oct 25, 20240.02000.03000.02000.03000.030013,644
Oct 24, 20240.02000.02000.02000.02000.02001,050
Oct 23, 20240.02000.02000.02000.02000.0200-
Oct 22, 20240.02000.02000.02000.02000.0200-
Oct 21, 20240.02000.02000.02000.02000.0200-
Oct 18, 20240.02000.02000.02000.02000.0200-
Oct 17, 20240.02000.02000.02000.02000.0200-
Oct 16, 20240.02000.02000.02000.02000.020011,000
Oct 15, 20240.03000.03000.02000.02000.02004,000
Oct 11, 20240.02000.03000.02000.03000.03003,000
Oct 10, 20240.02000.02000.02000.02000.02002,155
Oct 9, 20240.02000.02000.02000.02000.02009,715
Oct 8, 20240.02000.02000.02000.02000.02001,200
Oct 7, 20240.02500.02500.02500.02500.025087,370
Oct 4, 20240.02500.02500.02500.02500.0250-
Oct 3, 20240.02500.02500.02500.02500.0250-
Oct 2, 20240.02500.02500.02500.02500.0250-
Oct 1, 20240.02500.02500.02500.02500.0250-
Sep 30, 20240.02500.02500.02500.02500.0250-
Sep 27, 20240.02500.02500.02500.02500.02501,300
Sep 26, 20240.03000.03000.03000.03000.0300-
Sep 25, 20240.03000.03000.03000.03000.03003,450
Sep 24, 20240.03000.03000.03000.03000.0300-
Sep 23, 20240.03000.03000.03000.03000.030098,000
Sep 20, 20240.02000.02000.02000.02000.0200-
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02500.02500.02000.02000.02007,500
Sep 17, 20240.03000.03000.03000.03000.0300-
Sep 16, 20240.03000.03000.03000.03000.03006,000
Sep 13, 20240.02000.03000.02000.03000.030084,050
Sep 12, 20240.02500.02500.02500.02500.0250-
Sep 11, 20240.02500.02500.02500.02500.025016,000
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.020024,000
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.0300-
Sep 4, 20240.03000.03000.03000.03000.0300-
Sep 3, 20240.03000.03000.03000.03000.0300-
Aug 30, 20240.03000.03000.03000.03000.0300-
Aug 29, 20240.03000.03000.03000.03000.0300-
Aug 28, 20240.03000.03000.03000.03000.0300-
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03000.03000.03000.03000.030010,150
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.030094,210
Aug 20, 20240.02500.02500.02500.02500.02507,732
Aug 19, 20240.03000.03000.03000.03000.0300-
Aug 16, 20240.02000.03000.02000.03000.0300133,000
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01500.01500.01500.01500.0150-
Aug 13, 20240.01500.01500.01500.01500.01501,000
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02500.02500.02000.02000.02003,700
Aug 8, 20240.02000.02000.02000.02000.02003,200
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.02002,096
Aug 2, 20240.02000.02500.02000.02500.025020,550
Aug 1, 20240.02000.02500.02000.02500.02509,146
Jul 31, 20240.02000.02500.01500.02500.02501,001,420
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.02002,764,957
Jul 24, 20240.02500.02500.02500.02500.0250-
Jul 23, 20240.02500.02500.02500.02500.025017,957
Jul 22, 20240.02000.02500.02000.02500.02506,900
Jul 19, 20240.02000.02000.02000.02000.02008,000
Jul 18, 20240.02500.02500.02500.02500.0250-
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.025012,000
Jul 8, 20240.02000.02000.02000.02000.0200-
Jul 5, 20240.02000.02000.02000.02000.0200-
Jul 4, 20240.02000.02000.02000.02000.0200-
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.02004,000
Jun 28, 20240.02000.02000.02000.02000.02009,980
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.0200-
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.02005,074,600
Jun 20, 20240.02500.02500.02500.02500.0250-
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.0250-
Jun 17, 20240.02500.02500.02500.02500.0250-
Jun 14, 20240.02000.02500.02000.02500.02509,100
Jun 13, 20240.02000.02000.02000.02000.02008,000
Jun 12, 20240.02000.02000.02000.02000.02002,000
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200-
Jun 7, 20240.02000.02000.02000.02000.02001,300
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02000.02000.02000.0200111,900
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.02001,050
May 29, 20240.02000.02000.02000.02000.020014,000
May 28, 20240.02500.02500.02500.02500.0250-
May 27, 20240.02500.02500.02500.02500.0250-
May 24, 20240.02500.02500.02500.02500.0250-
May 23, 20240.02500.02500.02500.02500.025057,000
May 22, 20240.02000.02000.02000.02000.02003,000
May 21, 20240.02000.02000.02000.02000.02003,600
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.02001,500
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.02001,100
May 10, 20240.02500.02500.02500.02500.0250-
May 9, 20240.02000.02500.02000.02500.025018,200
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.020017,390
May 3, 20240.02000.02000.02000.02000.0200-
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.020014,977
Apr 30, 20240.02000.02000.02000.02000.0200-
Apr 29, 20240.02000.02000.02000.02000.02003,632
Apr 26, 20240.02000.02000.02000.02000.020078,450
Apr 25, 20240.02000.02500.02000.02500.025054,850
Apr 24, 20240.02000.02000.02000.02000.02008,000
Apr 23, 20240.02000.02000.02000.02000.02001,700
Apr 22, 20240.02500.02500.02500.02500.0250-
Apr 19, 20240.02000.02500.02000.02500.025027,100
Apr 18, 20240.02500.02500.02500.02500.0250-
Apr 17, 20240.02500.02500.02500.02500.0250-

Related Tickers

QCA.CN Quinsam Capital Corporation
0.0500
0.00%
 
MMP-UN.TO Precious Metals and Mining Trust
2.1600
-3.57%
 
MBAI.CN MedBright AI Investments Inc.
0.0450
0.00%
 
ELC.V Elysee Development Corp.
0.3050
-10.29%
 
EATS.CN Eat & Beyond Global Holdings Inc.
0.0650
+30.00%
 
VST.CN Victory Square Technologies Inc.
0.2550
+10.87%
 
SOL.CN SOL Global Investments Corp.
0.0800
0.00%
 
LCS.TO Brompton Lifeco Split Corp.
7.63
+0.79%
 
LFE.TO Canadian Life Companies Split Corp.
5.25
-0.57%
 
BK.TO Canadian Banc Corp.
10.86
+0.46%