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

(TSX: BCT )

1.870 -0.090 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 7.530 8.010 7.480 7.850 2,650 +0.48(+6.51%)
Sep 29, 2022 8.000 8.000 7.370 7.370 3,301 -0.70(-8.67%)
Sep 28, 2022 8.050 8.070 8.050 8.070 300 +0.23(+2.93%)
Sep 27, 2022 7.840 8.080 7.840 7.840 4,375 +0.06(+0.77%)
Sep 26, 2022 7.900 8.150 7.740 7.780 2,255 -0.13(-1.64%)
Sep 23, 2022 8.180 8.180 7.910 7.910 8,729 -0.24(-2.94%)
Sep 22, 2022 8.160 8.190 7.990 8.150 2,423 +0.02(+0.25%)
Sep 21, 2022 8.240 8.330 7.950 8.130 3,901 -0.17(-2.05%)
Sep 20, 2022 8.300 8.700 8.300 8.300 3,821 +0.23(+2.85%)
Sep 19, 2022 10.88 10.88 7.770 8.070 27,885 -2.83(-25.96%)
Sep 16, 2022 10.64 10.90 10.50 10.90 19,235 +0.20(+1.87%)
Sep 15, 2022 10.71 10.75 10.60 10.70 2,201 +0.06(+0.56%)
Sep 14, 2022 10.70 10.70 10.50 10.64 4,780 +0.05(+0.47%)
Sep 13, 2022 10.55 10.71 10.55 10.59 1,086 +0.14(+1.34%)
Sep 12, 2022 10.42 10.50 10.36 10.45 3,661 -0.19(-1.79%)
Sep 09, 2022 10.83 10.83 10.58 10.64 1,150 -0.24(-2.21%)
Sep 08, 2022 10.69 10.88 10.66 10.88 1,100 +0.23(+2.16%)
Sep 07, 2022 10.73 10.91 10.60 10.65 6,000 +0.17(+1.62%)
Sep 06, 2022 10.49 10.55 10.33 10.48 4,570 -0.17(-1.60%)
Sep 02, 2022 10.65 0 -0.03(-0.28%)
Sep 01, 2022 10.00 10.70 10.00 10.68 6,417 +0.49(+4.81%)
Aug 31, 2022 9.340 10.20 9.340 10.19 15,749 +1.05(+11.49%)
Aug 30, 2022 8.980 9.210 8.890 9.140 8,126 +0.09(+0.99%)
Aug 29, 2022 8.980 9.050 8.960 9.050 15,011 -0.09(-0.98%)
Aug 26, 2022 9.250 9.250 9.060 9.140 14,803 -0.05(-0.54%)
Aug 25, 2022 8.960 9.190 8.960 9.190 1,300 +0.11(+1.21%)
Aug 24, 2022 9.200 9.230 9.060 9.080 4,955 +0.01(+0.11%)
Aug 23, 2022 8.860 9.170 8.720 9.070 1,900 +0.07(+0.78%)
Aug 22, 2022 9.250 9.340 9.000 9.000 12,080 -0.18(-1.96%)
Aug 19, 2022 8.970 9.180 8.910 9.180 7,803 +0.08(+0.88%)
Aug 18, 2022 8.910 9.100 8.790 9.100 1,431 +0.25(+2.82%)
Aug 17, 2022 8.640 8.900 8.640 8.850 2,610 +0.08(+0.91%)
Aug 16, 2022 9.270 9.270 8.760 8.770 3,626 -0.10(-1.13%)
Aug 15, 2022 8.390 8.900 8.380 8.870 2,770 +0.59(+7.13%)
Aug 12, 2022 8.100 8.500 8.080 8.280 3,620 +0.06(+0.73%)
Aug 11, 2022 8.310 8.350 8.020 8.220 4,466 -0.27(-3.18%)
Aug 10, 2022 8.210 8.620 8.160 8.490 3,800 +0.13(+1.56%)
Aug 09, 2022 8.350 8.400 8.110 8.360 2,233 -0.14(-1.65%)
Aug 08, 2022 8.430 8.560 8.420 8.500 1,850 -0.04(-0.47%)
Aug 05, 2022 9.100 9.100 8.360 8.540 6,310 -0.18(-2.06%)
Aug 04, 2022 8.940 8.940 8.500 8.720 4,130 +0.25(+2.95%)
Aug 03, 2022 8.370 8.610 8.250 8.470 2,690 +0.12(+1.44%)
Aug 02, 2022 8.370 8.370 8.150 8.350 2,600 -0.03(-0.36%)
Jul 29, 2022 8.380 0 +0.16(+1.95%)
Jul 28, 2022 8.520 8.520 8.050 8.220 2,000 -0.13(-1.56%)
Jul 27, 2022 8.270 8.450 8.180 8.350 9,800 +0.23(+2.83%)
Jul 26, 2022 8.170 8.170 8.120 8.120 1,050 -0.21(-2.52%)
Jul 25, 2022 8.410 8.410 8.200 8.330 4,380 +0.05(+0.60%)
Jul 22, 2022 8.340 8.340 8.180 8.280 14,800 +0.00(+0.00%)
Jul 21, 2022 8.180 8.410 8.180 8.280 1,200 +0.01(+0.12%)
Jul 20, 2022 8.300 8.500 8.250 8.270 2,879 +0.21(+2.61%)
Jul 19, 2022 7.980 8.300 7.770 8.060 5,288 +0.21(+2.68%)
Jul 18, 2022 7.990 8.100 7.820 7.850 5,900 -0.09(-1.13%)
Jul 15, 2022 7.800 7.940 7.710 7.940 2,200 +0.14(+1.79%)
Jul 14, 2022 7.680 8.090 7.660 7.800 2,200 -0.08(-1.02%)
Jul 13, 2022 7.730 7.880 7.680 7.880 2,000 +0.28(+3.68%)
Jul 12, 2022 7.880 7.880 7.560 7.600 1,300 -0.19(-2.44%)
Jul 11, 2022 7.770 7.870 7.730 7.790 1,402 -0.06(-0.76%)
Jul 08, 2022 7.950 7.990 7.850 7.850 1,250 -0.04(-0.51%)
Jul 07, 2022 7.840 7.890 7.750 7.890 1,800 +0.21(+2.73%)
Jul 06, 2022 8.100 8.100 7.630 7.680 3,508 -0.38(-4.71%)
Jul 05, 2022 7.950 8.290 7.860 8.060 20,105 +0.57(+7.61%)
Jul 04, 2022 7.440 7.490 7.340 7.490 502 +0.13(+1.77%)
Jun 30, 2022 7.360 0 -0.50(-6.36%)
Jun 29, 2022 8.030 8.120 7.770 7.860 8,300 -0.19(-2.36%)
Jun 28, 2022 8.160 8.220 7.940 8.050 5,126 -0.24(-2.90%)
Jun 27, 2022 8.140 8.400 7.740 8.290 8,410 +0.32(+4.02%)
Jun 24, 2022 7.730 8.200 7.500 7.970 48,044 +0.72(+9.93%)
Jun 23, 2022 7.250 7.600 7.080 7.250 45,200 +0.05(+0.69%)
Jun 22, 2022 7.200 7.290 7.010 7.200 5,100 +0.09(+1.27%)
Jun 21, 2022 7.390 7.540 7.110 7.110 5,950 -0.30(-4.05%)
Jun 17, 2022 7.410 2 +0.11(+1.51%)
Jun 16, 2022 7.880 7.950 7.100 7.300 4,393 -1.04(-12.47%)
Jun 15, 2022 7.940 8.520 7.930 8.340 77,168 +0.71(+9.31%)
Jun 14, 2022 7.680 7.750 7.490 7.630 7,300 -0.07(-0.91%)
Jun 13, 2022 7.670 7.860 7.360 7.700 5,675 -0.29(-3.63%)
Jun 10, 2022 7.320 7.990 7.210 7.990 5,083 +0.76(+10.51%)
Jun 09, 2022 7.490 7.600 7.220 7.230 6,517 -0.35(-4.62%)
Jun 08, 2022 7.800 7.800 7.260 7.580 4,336 -0.05(-0.66%)
Jun 07, 2022 7.320 7.790 7.140 7.630 4,797 +0.31(+4.23%)
Jun 06, 2022 6.790 7.340 6.540 7.320 5,557 +0.52(+7.65%)
Jun 03, 2022 6.450 6.800 6.450 6.800 3,355 +0.38(+5.92%)
Jun 02, 2022 6.300 6.780 6.200 6.420 15,520 -0.02(-0.31%)
Jun 01, 2022 6.330 6.500 6.160 6.440 2,310 +0.12(+1.90%)
May 31, 2022 6.160 6.400 6.110 6.320 6,300 +0.02(+0.32%)
May 30, 2022 6.530 6.530 6.300 6.300 465 +0.14(+2.27%)
May 27, 2022 6.310 6.420 6.130 6.160 4,003 -0.26(-4.05%)
May 26, 2022 6.270 6.560 6.270 6.420 4,364 +0.23(+3.72%)
May 25, 2022 5.900 6.200 5.900 6.190 2,053 +0.35(+5.99%)
May 24, 2022 5.970 6.090 5.770 5.840 4,720 -0.62(-9.60%)
May 20, 2022 6.460 0 +0.11(+1.73%)
May 19, 2022 5.900 6.370 5.900 6.350 1,400 +0.25(+4.10%)
May 18, 2022 6.430 6.510 5.890 6.100 2,903 -0.40(-6.15%)
May 17, 2022 5.830 6.750 5.830 6.500 8,308 +0.75(+13.04%)
May 16, 2022 6.350 6.650 5.740 5.750 10,300 -0.60(-9.45%)
May 13, 2022 5.740 6.510 5.740 6.350 7,352 +0.77(+13.80%)
May 12, 2022 5.750 6.310 5.320 5.580 10,846 -0.24(-4.12%)
May 11, 2022 6.390 6.800 5.690 5.820 16,195 -0.92(-13.65%)
May 10, 2022 6.920 7.140 6.490 6.740 8,077 +0.04(+0.60%)
May 09, 2022 7.350 7.490 6.700 6.700 7,474 -0.94(-12.30%)
May 06, 2022 7.870 7.880 7.640 7.640 2,225 -0.37(-4.62%)
May 05, 2022 8.360 8.360 7.970 8.010 7,299 -0.50(-5.88%)
May 04, 2022 8.350 8.510 8.180 8.510 1,710 +0.01(+0.12%)
May 03, 2022 8.770 8.770 8.480 8.500 3,401 -0.49(-5.45%)
May 02, 2022 9.080 9.080 8.640 8.990 5,135 -0.03(-0.33%)
Apr 29, 2022 8.590 9.300 8.570 9.020 7,419 +0.43(+5.01%)
Apr 28, 2022 8.250 8.600 8.110 8.590 3,323 +0.34(+4.12%)
Apr 27, 2022 8.590 8.730 8.200 8.250 20,931 -0.19(-2.25%)
Apr 26, 2022 9.160 9.160 8.440 8.440 19,944 -0.58(-6.43%)
Apr 25, 2022 9.460 9.460 8.950 9.020 12,294 -0.50(-5.25%)
Apr 22, 2022 9.270 9.520 9.200 9.520 8,015 +0.34(+3.70%)
Apr 21, 2022 9.910 9.910 9.180 9.180 12,161 -0.73(-7.37%)
Apr 20, 2022 9.770 9.990 9.500 9.910 4,025 -0.05(-0.50%)
Apr 19, 2022 9.700 10.51 9.700 9.960 8,192 +0.43(+4.51%)
Apr 18, 2022 10.81 10.81 9.390 9.530 20,129 -1.33(-12.25%)
Apr 14, 2022 10.86 0 -0.48(-4.23%)
Apr 13, 2022 14.18 14.18 10.76 11.34 121,069 -1.16(-9.28%)
Apr 12, 2022 14.50 14.50 11.25 12.50 60,336 -2.17(-14.79%)
Apr 11, 2022 14.89 14.89 14.36 14.67 6,199 -0.38(-2.52%)
Apr 08, 2022 14.12 15.05 13.72 15.05 18,274 +1.10(+7.89%)
Apr 07, 2022 13.75 14.30 13.65 13.95 16,643 +0.47(+3.49%)
Apr 06, 2022 13.17 13.50 12.91 13.48 14,613 +0.32(+2.43%)
Apr 05, 2022 13.19 13.27 12.95 13.16 7,050 +0.16(+1.23%)
Apr 04, 2022 12.45 13.29 12.45 13.00 6,915 +0.01(+0.08%)
Apr 01, 2022 12.52 13.01 12.33 12.99 8,179 +0.28(+2.20%)
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%)
Jan 04, 2022 10.75 11.15 10.75 10.92 4,995 +0.47(+4.50%)
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.