S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Base Carbon Inc (BCBN)
Base Carbon Inc (BCBN) Historical

BCBN Base Carbon Inc

0.495

0.005 (1.02%)

May 21 2024 - Closed

Delayed by 15 minutes

BCBN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.495	0.015	3.13%	0.485	0.495	0.48	119,914
May 17 2024	0.48	-0.01	-2.04%	0.49	0.49	0.48	301,690
May 16 2024	0.49	-0.005	-1.01%	0.49	0.50	0.485	211,935
May 15 2024	0.495	0.03	6.45%	0.475	0.495	0.465	273,989
May 14 2024	0.465	-0.01	-2.11%	0.47	0.475	0.465	150,677
May 13 2024	0.475	-0.005	-1.04%	0.48	0.48	0.465	136,823
May 10 2024	0.48	0.01	2.13%	0.47	0.48	0.46	190,523
May 09 2024	0.47	-0.01	-2.08%	0.475	0.48	0.46	230,035
May 08 2024	0.48	0.02	4.35%	0.46	0.48	0.45	61,178
May 07 2024	0.46	-0.02	-4.17%	0.48	0.48	0.45	285,050
May 06 2024	0.48	0.01	2.13%	0.48	0.48	0.47	76,666
May 03 2024	0.47	0.00	0.00%	0.48	0.48	0.47	193,181
May 02 2024	0.47	-0.03	-6.00%	0.485	0.485	0.46	195,579
May 01 2024	0.50	0.06	13.64%	0.465	0.50	0.465	143,444
Apr 30 2024	0.44	-0.02	-4.35%	0.46	0.49	0.44	510,768
Apr 29 2024	0.46	0.00	0.00%	0.46	0.46	0.455	30,878
Apr 26 2024	0.46	0.00	0.00%	0.455	0.46	0.435	233,121
Apr 25 2024	0.46	0.01	2.22%	0.46	0.46	0.45	80,728
Apr 24 2024	0.45	-0.015	-3.23%	0.465	0.465	0.45	68,100
Apr 23 2024	0.465	0.02	4.49%	0.465	0.465	0.455	84,378
Apr 22 2024	0.445	-0.005	-1.11%	0.46	0.465	0.42	596,506
Apr 19 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	83,998
Apr 18 2024	0.46	0.03	6.98%	0.43	0.465	0.43	343,934
Apr 17 2024	0.43	0.00	0.00%	0.43	0.43	0.425	37,500
Apr 16 2024	0.43	-0.01	-2.27%	0.445	0.45	0.43	82,221
Apr 15 2024	0.44	-0.01	-2.22%	0.45	0.45	0.43	52,656
Apr 12 2024	0.45	0.005	1.12%	0.445	0.45	0.435	21,822
Apr 11 2024	0.445	0.005	1.14%	0.47	0.47	0.435	235,000
Apr 10 2024	0.44	-0.04	-8.33%	0.47	0.47	0.42	2,222,272
Apr 09 2024	0.48	0.005	1.05%	0.475	0.48	0.47	44,234
Apr 08 2024	0.475	-0.005	-1.04%	0.495	0.495	0.47	268,212
Apr 05 2024	0.48	0.00	0.00%	0.48	0.495	0.48	144,320
Apr 04 2024	0.48	-0.02	-4.00%	0.495	0.495	0.475	26,500
Apr 03 2024	0.50	0.01	2.04%	0.495	0.50	0.485	25,570
Apr 02 2024	0.49	0.01	2.08%	0.49	0.50	0.49	24,653
Apr 01 2024	0.48	-0.005	-1.03%	0.495	0.50	0.47	62,861
Mar 28 2024	0.485	-0.005	-1.02%	0.50	0.50	0.485	16,262
Mar 27 2024	0.49	0.00	0.00%	0.50	0.50	0.485	20,408
Mar 26 2024	0.49	0.015	3.16%	0.495	0.50	0.485	20,282
Mar 25 2024	0.475	-0.035	-6.86%	0.52	0.52	0.475	121,326
Mar 22 2024	0.51	0.01	2.00%	0.4975	0.51	0.475	20,800
Mar 21 2024	0.50	0.02	4.17%	0.50	0.50	0.48	52,572
Mar 20 2024	0.48	-0.01	-2.04%	0.49	0.51	0.48	67,092
Mar 19 2024	0.49	0.025	5.38%	0.495	0.50	0.48	18,033
Mar 18 2024	0.465	-0.045	-8.82%	0.47	0.47	0.465	42,158
Mar 15 2024	0.51	-0.02	-3.77%	0.52	0.53	0.51	7,288
Mar 14 2024	0.53	0.00	0.00%	0.52	0.53	0.52	1,545
Mar 13 2024	0.53	0.01	1.92%	0.52	0.53	0.52	28,500
Mar 12 2024	0.52	0.01	1.96%	0.52	0.53	0.50	46,000
Mar 11 2024	0.51	-0.01	-1.92%	0.53	0.53	0.51	37,719
Mar 08 2024	0.52	0.00	0.00%	0.52	0.53	0.51	626,339
Mar 07 2024	0.52	0.03	6.12%	0.495	0.52	0.49	535,542
Mar 06 2024	0.49	0.015	3.16%	0.48	0.49	0.475	44,835
Mar 05 2024	0.475	-0.005	-1.04%	0.48	0.48	0.47	14,650
Mar 04 2024	0.48	0.005	1.05%	0.48	0.485	0.47	115,502
Mar 01 2024	0.475	0.02	4.40%	0.48	0.48	0.46	77,260
Feb 29 2024	0.455	-0.025	-5.21%	0.48	0.48	0.455	195,490
Feb 28 2024	0.48	-0.005	-1.03%	0.485	0.50	0.48	65,455
Feb 27 2024	0.485	0.01	2.11%	0.485	0.49	0.475	40,270
Feb 26 2024	0.475	-0.025	-5.00%	0.51	0.51	0.475	55,557
Feb 23 2024	0.50	-0.01	-1.96%	0.52	0.52	0.49	56,435
Feb 22 2024	0.51	0.01	2.00%	0.52	0.52	0.50	142,897

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions