Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: BCT )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.17 12.80 12.17 12.71 3,151 +0.38(+3.08%)
Mar 30, 2022 12.41 12.52 12.28 12.33 3,221 -0.08(-0.64%)
Mar 29, 2022 12.63 12.67 12.00 12.41 13,307 -0.25(-1.97%)
Mar 28, 2022 12.05 12.79 12.05 12.66 15,442 +0.68(+5.68%)
Mar 25, 2022 11.76 12.04 11.61 11.98 11,744 +0.18(+1.53%)
Mar 24, 2022 11.19 11.91 11.19 11.80 9,118 +0.40(+3.51%)
Mar 23, 2022 11.08 11.50 10.97 11.40 7,412 +0.12(+1.06%)
Mar 22, 2022 10.75 11.30 10.74 11.28 14,291 +0.51(+4.74%)
Mar 21, 2022 11.12 11.12 10.75 10.77 2,125 -0.53(-4.69%)
Mar 18, 2022 10.90 11.41 10.90 11.30 6,040 +0.25(+2.26%)
Mar 17, 2022 10.78 11.05 10.78 11.05 15,781 +0.35(+3.27%)
Mar 16, 2022 10.59 10.75 10.43 10.70 800 +0.41(+3.98%)
Mar 15, 2022 10.24 10.29 10.00 10.29 2,600 -0.03(-0.29%)
Mar 14, 2022 10.55 10.55 9.930 10.32 3,673 -0.41(-3.82%)
Mar 11, 2022 10.59 10.91 10.37 10.73 10,560 +0.23(+2.19%)
Mar 10, 2022 9.570 10.50 9.570 10.50 8,761 +0.83(+8.58%)
Mar 09, 2022 9.410 10.30 9.410 9.670 6,697 +0.34(+3.64%)
Mar 08, 2022 9.100 9.410 8.650 9.330 10,069 +0.33(+3.67%)
Mar 07, 2022 8.990 9.210 8.990 9.000 5,435 -0.12(-1.32%)
Mar 04, 2022 9.450 9.450 8.950 9.120 7,801 -0.30(-3.18%)
Mar 03, 2022 9.620 9.620 9.420 9.420 5,590 -0.41(-4.17%)
Mar 02, 2022 9.480 10.00 9.480 9.830 6,527 +0.14(+1.44%)
Mar 01, 2022 9.860 9.860 9.420 9.690 2,004 +0.11(+1.15%)
Feb 28, 2022 9.890 9.890 9.500 9.580 900 -0.10(-1.03%)
Feb 25, 2022 9.590 9.800 9.500 9.680 9,565 -0.08(-0.82%)
Feb 24, 2022 8.800 9.760 8.750 9.760 11,883 +0.55(+5.97%)
Feb 23, 2022 9.100 9.550 9.100 9.210 4,002 +0.14(+1.54%)
Feb 22, 2022 9.680 9.900 9.000 9.070 13,590 -1.06(-10.46%)
Feb 18, 2022 10.13 0 -0.17(-1.65%)
Feb 17, 2022 9.950 10.30 9.890 10.30 15,791 +0.40(+4.04%)
Feb 16, 2022 9.940 9.940 9.590 9.900 2,400 +0.16(+1.64%)
Feb 15, 2022 9.850 9.900 9.640 9.740 6,001 +0.24(+2.53%)
Feb 14, 2022 10.20 10.30 9.500 9.500 6,025 -0.02(-0.21%)
Feb 11, 2022 10.02 10.20 9.490 9.520 2,400 -0.43(-4.32%)
Feb 10, 2022 10.00 10.36 9.840 9.950 6,461 -0.12(-1.19%)
Feb 09, 2022 9.760 10.07 9.710 10.07 5,004 +0.63(+6.67%)
Feb 08, 2022 9.080 9.440 9.000 9.440 3,200 +0.42(+4.66%)
Feb 07, 2022 8.270 9.100 8.270 9.020 2,300 +0.55(+6.49%)
Feb 04, 2022 8.190 8.610 8.160 8.470 3,712 +0.28(+3.42%)
Feb 03, 2022 8.490 8.660 8.190 8.190 2,483 +0.04(+0.49%)
Feb 02, 2022 8.440 8.670 8.060 8.150 6,915 -0.26(-3.09%)
Feb 01, 2022 8.050 8.590 7.950 8.410 9,700 +0.36(+4.47%)
Jan 31, 2022 7.700 8.050 3,349 +0.48(+6.34%)
Jan 28, 2022 7.590 7.800 7.230 7.570 11,111 -0.30(-3.81%)
Jan 27, 2022 7.800 8.000 7.600 7.870 13,500 +0.16(+2.08%)
Jan 26, 2022 7.940 8.550 7.640 7.710 11,500 -0.23(-2.90%)
Jan 25, 2022 7.950 8.130 7.610 7.940 11,372 -0.16(-1.98%)
Jan 24, 2022 7.960 8.350 6.900 8.100 27,963 -0.90(-10.00%)
Jan 21, 2022 10.01 10.01 9.000 9.000 10,396 -1.10(-10.89%)
Jan 20, 2022 10.06 10.40 10.06 10.10 4,061 +0.10(+1.00%)
Jan 19, 2022 10.40 10.50 9.940 10.00 6,687 -0.25(-2.44%)
Jan 18, 2022 10.34 10.71 10.19 10.25 4,402 -0.03(-0.29%)
Jan 17, 2022 10.27 10.28 10.27 10.28 251 -0.27(-2.56%)
Jan 14, 2022 9.970 10.55 9.970 10.55 3,871 +0.46(+4.56%)
Jan 13, 2022 10.00 10.21 9.800 10.09 4,402 -0.05(-0.49%)
Jan 12, 2022 10.18 10.18 10.00 10.14 4,110 -0.23(-2.22%)
Jan 11, 2022 10.36 10.37 10.09 10.37 2,800 +0.07(+0.68%)
Jan 10, 2022 10.51 10.51 10.09 10.30 3,966 -0.44(-4.10%)
Jan 07, 2022 10.50 10.74 10.15 10.74 1,554 +0.24(+2.29%)
Jan 06, 2022 10.67 10.80 10.12 10.50 4,682 -0.37(-3.40%)
Jan 05, 2022 11.00 11.20 10.70 10.87 4,922 -0.05(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.