Skip to main content
Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Dec 5, 2025, 3:59 PM EST

CSE:BLGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.04-55,497
Dec 3, 20250.040.040.040.040.04-12,500
Dec 2, 20250.040.040.040.040.04-793,500
Dec 1, 20250.040.040.040.040.04-11.11%193,000
Nov 28, 20250.050.050.050.050.0512.50%85,712
Nov 27, 20250.050.050.040.040.04-11.11%2,975
Nov 26, 20250.050.050.050.050.05-10.00%114,000
Nov 25, 20250.050.060.050.050.0511.11%603,410
Nov 24, 20250.050.060.050.050.0512.50%1,370,583
Nov 21, 20250.040.040.040.040.0414.29%47,647
Nov 20, 20250.040.040.040.040.04-76,000
Nov 19, 20250.040.040.040.040.04-33,000
Nov 18, 20250.040.040.040.040.04-44,400
Nov 17, 20250.040.050.040.040.04-12.50%32,600
Nov 14, 20250.040.040.040.040.04-73,964
Nov 13, 20250.040.040.040.040.04-11.11%53,120
Nov 12, 20250.040.050.040.050.0512.50%36,750
Nov 11, 20250.040.040.040.040.04-103,000
Nov 10, 20250.040.040.040.040.04-11,012
Nov 7, 20250.040.040.040.040.04-69,150
Nov 6, 20250.050.050.040.040.04-292,773
Nov 5, 20250.040.050.040.040.0414.29%88,500
Nov 4, 20250.050.050.040.040.04-22.22%786,525
Nov 3, 20250.050.050.050.050.05-74,000
Oct 31, 20250.050.050.040.050.05-17,783
Oct 30, 20250.050.050.050.050.05-52,850
Oct 29, 20250.050.050.050.050.05-10.00%256,627
Oct 28, 20250.050.050.050.050.05-54,700
Oct 27, 20250.050.050.050.050.05-6,139
Oct 24, 20250.050.050.050.050.05-187,400
Oct 23, 20250.050.050.050.050.0511.11%216,600
Oct 22, 20250.050.050.050.050.05-513,100
Oct 20, 20250.050.050.050.050.05-10.00%289,500
Oct 17, 20250.040.060.040.050.0525.00%1,041,523
Oct 16, 20250.040.040.040.040.04-7,100
Oct 15, 20250.040.040.040.040.04-154,500
Oct 14, 20250.060.060.040.040.04-27.27%4,352,549
Oct 10, 20250.060.070.060.060.06-8.33%398,775
Oct 9, 20250.060.060.060.060.069.09%398,905
Oct 8, 20250.060.070.060.060.06-8.33%356,266
Oct 7, 20250.070.070.060.060.06-14.29%1,018,994
Oct 6, 20250.070.080.070.070.07-66,633
Oct 3, 20250.090.090.070.070.07-17.65%1,119,977
Oct 2, 20250.080.090.080.090.096.25%270,221
Oct 1, 20250.080.090.080.080.08-1,116,412
Sep 30, 20250.070.080.060.080.0814.29%691,157
Sep 29, 20250.080.080.070.070.07-318,480
Sep 26, 20250.090.090.070.070.07-12.50%1,697,486
Sep 25, 20250.080.080.080.080.08-11.11%139,582
Sep 24, 20250.100.100.080.090.09-5.26%1,096,367
Sep 23, 20250.100.110.100.100.10-9.52%108,450
Sep 22, 20250.100.110.100.110.11-4.55%82,690
Sep 19, 20250.110.110.100.110.11-77,245
Sep 18, 20250.100.120.100.110.1115.79%268,501
Sep 17, 20250.100.100.100.100.10-40,923
Sep 16, 20250.110.110.090.100.10-356,091
Sep 15, 20250.120.120.100.100.10-20.83%68,414
Sep 12, 20250.110.120.100.120.1220.00%298,172
Sep 11, 20250.120.120.100.100.10-9.09%890,120
Sep 10, 20250.140.150.100.110.11-12.00%531,810
Sep 9, 20250.140.140.120.130.13-7.41%77,000
Sep 8, 20250.160.170.130.140.14-3.57%393,161
Sep 5, 20250.120.170.120.140.1416.67%1,054,959
Sep 4, 20250.120.120.110.120.12-603,267
Sep 3, 20250.120.120.120.120.12-412,620
Sep 2, 20250.120.140.120.120.12-224,022
Aug 29, 20250.120.130.120.120.12-4.00%180,160
Aug 28, 20250.130.130.120.130.13-3.85%192,201
Aug 27, 20250.130.150.130.130.13-190,833
Aug 26, 20250.170.170.130.130.13-25.71%644,926
Aug 25, 20250.180.190.170.180.18-2.78%61,110
Aug 22, 20250.190.190.180.180.18-5.26%188,091
Aug 21, 20250.180.190.170.190.192.70%158,250
Aug 20, 20250.190.190.180.190.19-2.63%650,897
Aug 19, 20250.180.200.180.190.19-2.56%346,525
Aug 18, 20250.180.200.170.200.205.41%293,640
Aug 15, 20250.210.210.180.190.19-11.90%206,164
Aug 14, 20250.220.220.200.210.215.00%124,319
Aug 13, 20250.230.230.200.200.20-9.09%511,907
Aug 12, 20250.210.240.160.220.22-2.22%964,161
Aug 11, 20250.240.250.230.230.234.65%188,428
Aug 8, 20250.250.260.210.220.22-14.00%402,710
Aug 7, 20250.270.280.250.250.25-187,908
Aug 6, 20250.260.260.250.250.252.04%81,920
Aug 5, 20250.230.250.230.250.25-14.04%704,158
Aug 1, 20250.310.330.270.290.29-6.56%382,857
Jul 31, 20250.280.360.260.310.3115.09%1,022,175
Jul 30, 20250.320.320.260.270.27-14.52%494,971
Jul 29, 20250.310.320.290.310.311.64%1,153,182
Jul 28, 20250.240.330.240.310.3129.79%1,564,792
Jul 25, 20250.270.270.240.240.24-12.96%1,326,926
Jul 24, 20250.300.320.260.270.27-5.26%1,292,846
Jul 23, 20250.320.350.280.290.29-12.31%966,587
Jul 22, 20250.470.470.330.330.33-24.42%1,518,635
Jul 21, 20250.500.500.420.430.43-11.34%1,641,072
Jul 18, 20250.480.520.460.490.492.11%631,914
Jul 17, 20250.550.570.440.480.48-12.04%1,599,458
Jul 16, 20250.600.610.520.540.54-10.00%3,111,646
Jul 15, 20250.450.650.450.600.6037.93%6,270,033
Jul 14, 20250.400.470.400.440.4411.54%2,766,746