Canadian Sec - Delayed Quote
CAD
Belgravia Hartford Capital Inc. (BLGV.CN)
0.1400
0.0000
(0.00%)
At close: November 5 at 3:49:49 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.1400
0.1400
0.1400
0.1400
0.1400
-
Nov 5, 2026
0.1400
0.1400
0.1400
0.1400
0.1400
4,000
Nov 4, 2026
0.1200
0.1350
0.1200
0.1350
0.1350
15,700
Nov 3, 2026
0.1100
0.1250
0.1100
0.1100
0.1100
30,759
Nov 2, 2026
0.1000
0.1200
0.1000
0.1200
0.1200
58,500
Oct 30, 2026
0.1250
0.1250
0.1200
0.1200
0.1200
4,000
Oct 29, 2026
0.1250
0.1250
0.1250
0.1250
0.1250
-
Oct 28, 2026
0.1250
0.1400
0.1250
0.1250
0.1250
16,000
Oct 27, 2026
0.1300
0.1300
0.1200
0.1200
0.1200
20,158
Oct 26, 2026
0.1000
0.1300
0.0900
0.1300
0.1300
57,533
Oct 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
0.1200
0.1400
0.1000
0.1000
0.1000
16,468
Oct 22, 2026
0.1000
0.1500
0.1000
0.1000
0.1000
106,800
Oct 21, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
500
Oct 20, 2026
0.1500
0.1500
0.1000
0.1500
0.1500
143,490
Oct 19, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
520
Oct 16, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
500
Oct 15, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 14, 2026
0.1500
0.2000
0.1500
0.2000
0.2000
9,039
Oct 13, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 9, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 8, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
6,500
Oct 7, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
500
Oct 6, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
30,385
Oct 5, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
30,800
Oct 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Oct 1, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
12,000
Sep 30, 2026
0.2000
0.2500
0.2000
0.2500
0.2500
7,170
Sep 29, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
100
Sep 28, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Sep 25, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Sep 24, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Sep 23, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
7,585
Sep 22, 2026
0.2500
0.2500
0.2000
0.2000
0.2000
226
Sep 21, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
21,465
Sep 18, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
116,460
Sep 17, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,325
Sep 16, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 14, 2026
0.2500
0.3000
0.2500
0.2500
0.2500
12,801
Sep 11, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,400
Sep 10, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
220
Sep 9, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,400
Sep 8, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
1,012
Sep 4, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
101
Sep 3, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
3,300
Sep 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,433
Sep 1, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
13,300
Aug 31, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,733
Aug 28, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Aug 27, 2026
0.2500
0.3000
0.2000
0.2500
0.2500
60,142
Aug 26, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,250
Aug 25, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Aug 24, 2026
0.2500
0.3000
0.2500
0.2500
0.2500
13,660
Aug 21, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,214
Aug 20, 2026
0.2500
0.3000
0.2000
0.2500
0.2500
45,700
Aug 19, 2026
0.2500
0.2500
0.2000
0.2000
0.2000
4,800
Aug 18, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
100
Aug 17, 2026
0.2500
0.2500
0.2000
0.2500
0.2500
5,523
Aug 14, 2026
0.2000
0.2500
0.2000
0.2500
0.2500
2,205
Aug 13, 2026
0.2000
0.2500
0.2000
0.2500
0.2500
3,138
Aug 12, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
3,667
Aug 11, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Aug 10, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
468
Aug 7, 2026
0.2000
0.3000
0.2000
0.2500
0.2500
1,460
Aug 6, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
800
Aug 5, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
100
Aug 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
300
Jul 31, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,200
Jul 30, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
743
Jul 29, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Jul 28, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
20,100
Jul 27, 2026
0.2000
0.3000
0.2000
0.3000
0.3000
200
Jul 24, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
29,042
Jul 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 22, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
21,900
Jul 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
198
Jul 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 16, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
798
Jul 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Jul 14, 2026
0.2000
0.2500
0.2000
0.2500
0.2500
5,810
Jul 13, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Jul 10, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
28,055
Jul 9, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
5,222
Jul 8, 2026
0.2500
0.2500
0.2000
0.2000
0.2000
200
Jul 7, 2026
0.2500
0.2500
0.2000
0.2000
0.2000
1,045
Jul 6, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
300
Jul 3, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
12,120
Jul 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Jun 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
14,347
Jun 29, 2026
0.2500
0.2500
0.2000
0.2500
0.2500
20,666
Jun 26, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
15,534
Jun 25, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
8,293
Jun 24, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
38,712
Jun 23, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
45,300
Jun 22, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
45,003
Jun 19, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
61,300
Jun 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
150
Jun 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 16, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
414
Jun 15, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
795
Jun 12, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 11, 2026
0.2500
0.3500
0.2500
0.3000
0.3000
2,400
Jun 10, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,600
Jun 8, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
715
Jun 5, 2026
0.3000
0.3500
0.3000
0.3000
0.3000
14,460
Jun 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,400
Jun 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,433
Jun 2, 2026
0.3500
0.3500
0.3000
0.3000
0.3000
28,400
Jun 1, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 29, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
12,700
May 28, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
3,202
May 27, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
332
May 26, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
600
May 25, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
May 22, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
13,870
May 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
100
May 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 19, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,450
May 15, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,300
May 13, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
200
May 12, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
650
May 11, 2026
0.3500
0.3500
0.3000
0.3000
0.3000
9,500
May 8, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
3,200
May 7, 2026
0.3500
0.4000
0.3000
0.3500
0.3500
3,500
May 6, 2026
0.3500
0.3500
0.3000
0.3500
0.3500
4,200
May 5, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
23,400
May 4, 2026
0.3500
0.3500
0.3000
0.3000
0.3000
5,556
May 1, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
4,089
Apr 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
100
Apr 29, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
300
Apr 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
100
Apr 27, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
3,000
Apr 24, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
800
Apr 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
331
Apr 22, 2026
0.4000
0.4000
0.3500
0.3500
0.3500
14,314
Apr 21, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
19,600
Apr 20, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,000
Apr 17, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
67,230
Apr 16, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Apr 15, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
399
Apr 14, 2026
0.2500
0.2500
0.2000
0.2500
0.2500
8,700
Apr 13, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Apr 10, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,000
Apr 9, 2026
0.2500
0.2500
0.2000
0.2500
0.2500
5,890
Apr 8, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
12,463
Apr 7, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Apr 6, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
5,125
Apr 2, 2026
0.2000
0.3000
0.2000
0.3000
0.3000
21,022
Apr 1, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
491
Mar 31, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Mar 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,334
Mar 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
100
Mar 26, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,715
Mar 25, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
23,451
Mar 24, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
500
Mar 23, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
56,242
Mar 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
40,115
Mar 19, 2026
0.3500
0.3500
0.3000
0.3000
0.3000
776
Mar 18, 2026
0.4000
0.4000
0.3000
0.3000
0.3000
200
Mar 17, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
7,060
Mar 16, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,000
Mar 13, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
151
Mar 12, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,692
Mar 11, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
27,080
Mar 10, 2026
0.3500
0.4500
0.3500
0.4000
0.4000
11,451
Mar 9, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
584
Mar 6, 2026
0.4500
0.4500
0.4000
0.4000
0.4000
25,677
Mar 5, 2026
0.5500
0.5500
0.4500
0.4500
0.4500
28,647
Mar 4, 2026
0.4500
0.5500
0.4500
0.5500
0.5500
86,950
Mar 3, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
630
Mar 2, 2026
0.3000
0.4000
0.3000
0.4000
0.4000
63,100
Feb 27, 2026
0.3500
0.4000
0.3500
0.3500
0.3500
33,525
Feb 26, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
100
Feb 25, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,376
Feb 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,000
Feb 23, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
120
Feb 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,000
Feb 19, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,195
Feb 18, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Feb 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,284
Feb 13, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
50,900
Feb 12, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,600
Feb 11, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
20,095
Feb 10, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
100
Feb 9, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
600
Feb 6, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,414
Feb 5, 2026
0.2000
0.2500
0.2000
0.2500
0.2500
12,341
Feb 4, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
18,906
Feb 3, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
30,950
Feb 2, 2026
0.2500
0.3000
0.2500
0.3000
0.3000
3,674
Jan 30, 2026
0.3000
0.3000
0.2500
0.2500
0.2500
40,290
Jan 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
25,440
Jan 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
48,075
Jan 27, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jan 26, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jan 23, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
176
Jan 22, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
11,570
Jan 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,225
Jan 20, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
4,965
Jan 19, 2026
0.3500
0.3500
0.3000
0.3500
0.3500
5,552
Jan 16, 2026
0.3500
0.4000
0.3500
0.4000
0.4000
19,285
Jan 15, 2026
0.3500
0.4000
0.3500
0.4000
0.4000
662
Jan 14, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
71,602
Jan 13, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
102,357
Jan 12, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
490
Jan 9, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jan 8, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
6,397
Jan 7, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
8,575
Jan 6, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
19,750
Jan 5, 2026
0.3000
0.3500
0.3000
0.3500
0.3500
29,705
Jan 2, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,279
Dec 31, 2025
0.3000
0.3500
0.2500
0.3000
0.3000
26,291
Dec 30, 2025
0.3500
0.3500
0.3000
0.3000
0.3000
58,213
Dec 29, 2025
0.3000
0.3000
0.3000
0.3000
0.3000
32,400
Dec 24, 2025
0.3000
0.3000
0.3000
0.3000
0.3000
16,623
Dec 23, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
1,480
Dec 22, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
-
Dec 19, 2025
0.3500
0.3500
0.3000
0.3500
0.3500
28,100
Dec 18, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
1,372
Dec 17, 2025
0.3500
0.4000
0.3500
0.3500
0.3500
19,157
Dec 16, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
106,897
Dec 15, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
50,239
Dec 12, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
2,020
Dec 11, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 10, 2025
0.4500
0.4500
0.3500
0.4000
0.4000
17,400
Dec 9, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
38,220
Dec 8, 2025
0.3500
0.4000
0.3500
0.3500
0.3500
3,552
Dec 5, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
2,190
Dec 4, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
5,549
Dec 3, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
1,250
Dec 2, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
79,350
Dec 1, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
19,300
Nov 28, 2025
0.4500
0.4500
0.4500
0.4500
0.4500
8,571
Nov 27, 2025
0.4500
0.4500
0.4000
0.4000
0.4000
297
Nov 26, 2025
0.4500
0.4500
0.4500
0.4500
0.4500
11,400
Nov 25, 2025
0.5000
0.5500
0.5000
0.5000
0.5000
60,341
Nov 24, 2025
0.5000
0.5500
0.4500
0.4500
0.4500
137,058
Nov 21, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
4,764
Nov 20, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
7,600
Nov 19, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
3,300
Nov 18, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
4,440
Nov 17, 2025
0.4000
0.4500
0.3500
0.3500
0.3500
3,260
Nov 14, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
7,396
Nov 13, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
5,312
Nov 12, 2025
0.4000
0.4500
0.4000
0.4500
0.4500
3,675
Nov 11, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
10,300
Nov 10, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
1,101
Nov 7, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
6,915
Nov 6, 2025
0.4500
0.4500
0.4000
0.4000
0.4000
29,277
