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

(TSX: BCT )

3.040 -0.050 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 3.190 3.200 3.020 3.040 3,000 -0.05(-1.62%)
May 09, 2024 3.240 3.270 3.080 3.090 1,003 +0.01(+0.32%)
May 08, 2024 3.180 3.200 3.080 3.080 615 +0.01(+0.33%)
May 07, 2024 3.100 3.100 3.070 3.070 201 +0.03(+0.99%)
May 03, 2024 3.040 29 -0.01(-0.33%)
May 02, 2024 2.980 3.050 2.980 3.050 1,000 +0.16(+5.54%)
May 01, 2024 2.860 2.890 2.860 2.890 2,003 -0.07(-2.36%)
Apr 30, 2024 2.940 2.960 2.940 2.960 800 +0.01(+0.34%)
Apr 29, 2024 2.950 2.950 2.950 2.950 260 +0.02(+0.68%)
Apr 26, 2024 3.010 3.010 2.910 2.930 1,900 -0.08(-2.66%)
Apr 25, 2024 2.940 3.030 2.940 3.010 2,178 +0.01(+0.33%)
Apr 24, 2024 3.120 3.120 3.000 3.000 2,502 -0.15(-4.76%)
Apr 23, 2024 3.120 3.190 3.080 3.150 6,800 +0.21(+7.14%)
Apr 22, 2024 2.830 2.940 2.800 2.940 1,101 +0.08(+2.80%)
Apr 19, 2024 3.030 3.080 2.860 2.860 5,551 -0.09(-3.05%)
Apr 18, 2024 3.000 3.000 2.950 2.950 802 -0.02(-0.67%)
Apr 17, 2024 3.130 3.130 2.900 2.970 15,161 -0.16(-5.11%)
Apr 16, 2024 3.240 3.240 2.860 3.130 6,837 -0.11(-3.40%)
Apr 15, 2024 3.410 3.410 3.230 3.240 6,802 -0.16(-4.71%)
Apr 12, 2024 3.690 3.690 3.400 3.400 6,721 -0.31(-8.36%)
Apr 11, 2024 3.710 3.760 3.710 3.710 10,706 +0.01(+0.27%)
Apr 10, 2024 3.900 3.900 3.700 3.700 3,100 -0.18(-4.64%)
Apr 09, 2024 3.880 3.930 3.840 3.880 2,000 -0.07(-1.77%)
Apr 08, 2024 3.650 3.990 3.650 3.950 6,001 +0.26(+7.05%)
Apr 05, 2024 3.820 3.830 3.690 3.690 8,767 -0.13(-3.40%)
Apr 04, 2024 4.010 4.080 3.740 3.820 22,902 -0.08(-2.05%)
Apr 03, 2024 3.940 4.030 3.900 3.900 13,802 +0.16(+4.28%)
Apr 02, 2024 3.850 3.850 3.740 3.740 2,600 -0.11(-2.86%)
Apr 01, 2024 3.980 3.980 3.740 3.850 7,152 -0.03(-0.77%)
Mar 28, 2024 3.880 0 +0.25(+6.89%)
Mar 27, 2024 3.440 3.630 3.370 3.630 21,700 +0.15(+4.31%)
Mar 26, 2024 3.740 3.740 3.310 3.480 15,268 -0.41(-10.54%)
Mar 25, 2024 3.500 3.940 3.500 3.890 32,565 +0.47(+13.74%)
Mar 22, 2024 3.130 3.450 3.010 3.420 36,100 +0.40(+13.25%)
Mar 21, 2024 3.250 3.250 3.000 3.020 22,760 +0.00(+0.00%)
Mar 20, 2024 3.690 3.690 3.000 3.020 35,319 -0.63(-17.26%)
Mar 19, 2024 3.780 3.840 3.650 3.650 11,177 -0.26(-6.65%)
Mar 18, 2024 4.010 4.010 3.650 3.910 17,560 -0.09(-2.25%)
Mar 15, 2024 4.050 4.050 4.000 4.000 14,291 -0.04(-0.99%)
Mar 14, 2024 3.840 4.060 3.780 4.040 10,700 +0.05(+1.25%)
Mar 13, 2024 3.990 4.100 3.920 3.990 12,508 -0.06(-1.48%)
Mar 12, 2024 4.010 4.050 3.950 4.050 3,353 +0.01(+0.25%)
Mar 11, 2024 4.050 4.060 3.910 4.040 19,403 +0.05(+1.25%)
Mar 08, 2024 3.930 4.100 3.830 3.990 20,750 +0.09(+2.31%)
Mar 07, 2024 4.260 4.270 3.820 3.900 17,250 -0.34(-8.02%)
Mar 06, 2024 4.590 4.590 4.170 4.240 1,473 -0.33(-7.22%)
Mar 05, 2024 4.500 4.570 4.500 4.570 606 -0.11(-2.35%)
Mar 04, 2024 4.600 4.750 4.550 4.680 913 -0.07(-1.47%)
Mar 01, 2024 4.750 4.800 4.600 4.750 4,370 +0.10(+2.15%)
Feb 29, 2024 4.790 4.820 4.600 4.650 7,296 +0.08(+1.75%)
Feb 28, 2024 4.540 4.640 4.540 4.570 600 +0.00(+0.00%)
Feb 27, 2024 4.480 4.670 4.370 4.570 5,620 +0.09(+2.01%)
Feb 26, 2024 4.750 4.910 4.380 4.480 4,260 -0.29(-6.08%)
Feb 23, 2024 4.700 4.770 4.540 4.770 2,400 -0.01(-0.21%)
Feb 22, 2024 4.850 4.940 4.780 4.780 8,835 -0.04(-0.83%)
Feb 21, 2024 4.680 4.840 4.680 4.820 7,200 +0.20(+4.33%)
Feb 20, 2024 4.220 4.620 4.140 4.620 3,600 +0.31(+7.19%)
Feb 16, 2024 4.310 0 -0.04(-0.92%)
Feb 15, 2024 4.650 4.650 4.350 4.350 8,860 -0.17(-3.76%)
Feb 14, 2024 4.730 4.730 4.380 4.520 4,909 -0.10(-2.16%)
Feb 13, 2024 4.900 4.990 4.580 4.620 8,160 -0.41(-8.15%)
Feb 12, 2024 5.240 5.270 5.030 5.030 3,661 -0.26(-4.91%)
Feb 09, 2024 5.360 5.410 5.220 5.290 8,666 +0.08(+1.54%)
Feb 08, 2024 5.270 5.270 5.210 5.210 945 -0.07(-1.33%)
Feb 07, 2024 5.660 5.660 5.280 5.280 2,400 -0.28(-5.04%)
Feb 06, 2024 5.600 5.790 5.500 5.560 8,648 +0.30(+5.70%)
Feb 05, 2024 5.220 5.350 5.180 5.260 3,100 +0.02(+0.38%)
Feb 02, 2024 5.230 5.240 5.190 5.240 1,050 +0.01(+0.19%)
Feb 01, 2024 5.340 5.340 5.170 5.230 12,657 -0.42(-7.43%)
Jan 31, 2024 5.670 5.670 5.650 5.650 440 -0.15(-2.59%)
Jan 30, 2024 5.800 5.810 5.610 5.800 3,100 +0.03(+0.52%)
Jan 29, 2024 5.480 5.770 5.450 5.770 3,617 +0.34(+6.26%)
Jan 26, 2024 5.320 5.450 5.320 5.430 8,698 +0.11(+2.07%)
Jan 25, 2024 5.380 5.410 5.300 5.320 653 +0.03(+0.57%)
Jan 24, 2024 5.310 5.350 5.270 5.290 3,633 -0.19(-3.47%)
Jan 23, 2024 5.540 5.580 5.280 5.480 3,801 -0.18(-3.18%)
Jan 22, 2024 5.550 5.660 5.450 5.660 1,407 +0.15(+2.72%)
Jan 19, 2024 5.840 5.840 5.440 5.510 1,088 -0.40(-6.77%)
Jan 18, 2024 6.140 6.180 5.750 5.910 3,313 -0.07(-1.17%)
Jan 17, 2024 5.610 6.000 5.350 5.980 3,931 +0.37(+6.60%)
Jan 16, 2024 5.960 5.960 5.610 5.610 2,605 -0.35(-5.87%)
Jan 12, 2024 5.960 0 +0.25(+4.38%)
Jan 11, 2024 5.990 6.000 5.710 5.710 11,148 -0.30(-4.99%)
Jan 10, 2024 6.610 6.610 5.910 6.010 8,030 -0.44(-6.82%)
Jan 09, 2024 7.120 7.120 6.450 6.450 6,078 -0.73(-10.17%)
Jan 08, 2024 7.150 7.450 6.920 7.180 4,778 +0.03(+0.42%)
Jan 05, 2024 7.060 7.250 6.940 7.150 5,804 +0.05(+0.70%)
Jan 04, 2024 6.780 7.450 6.680 7.100 8,805 +0.41(+6.13%)
Jan 03, 2024 7.010 7.010 6.660 6.690 4,100 -0.44(-6.17%)
Jan 02, 2024 8.000 8.000 7.130 7.130 5,621 -0.67(-8.59%)
Dec 29, 2023 7.800 0 +0.55(+7.59%)
Dec 28, 2023 7.190 7.650 6.940 7.250 13,881 +0.25(+3.57%)
Dec 27, 2023 6.850 7.110 6.680 7.000 13,250 +1.07(+18.04%)
Dec 22, 2023 5.930 0 +0.54(+10.02%)
Dec 21, 2023 5.500 5.500 5.180 5.390 3,600 -0.07(-1.28%)
Dec 20, 2023 5.500 5.880 5.170 5.460 7,100 -0.04(-0.73%)
Dec 19, 2023 5.610 5.670 5.500 5.500 2,000 +0.00(+0.00%)
Dec 18, 2023 5.570 5.630 5.500 5.500 601 -0.10(-1.79%)
Dec 15, 2023 5.770 5.770 5.530 5.600 905 -0.09(-1.58%)
Dec 14, 2023 5.500 5.710 5.480 5.690 6,600 +0.22(+4.02%)
Dec 13, 2023 5.560 5.760 5.190 5.470 11,252 -0.22(-3.87%)
Dec 12, 2023 6.360 6.360 5.660 5.690 6,961 -0.55(-8.81%)
Dec 11, 2023 6.800 6.800 6.160 6.240 2,851 -0.06(-0.95%)
Dec 08, 2023 6.530 6.610 6.290 6.300 11,013 -0.31(-4.69%)
Dec 07, 2023 6.810 6.810 6.510 6.610 1,426 -0.28(-4.06%)
Dec 06, 2023 7.250 7.250 6.890 6.890 4,723 -0.24(-3.37%)
Dec 05, 2023 7.200 7.260 7.130 7.130 1,924 -0.08(-1.11%)
Dec 04, 2023 7.300 7.500 7.210 7.210 3,125 -0.01(-0.14%)
Dec 01, 2023 7.180 7.220 6.950 7.220 3,363 +0.10(+1.40%)
Nov 30, 2023 7.010 7.200 6.910 7.120 4,423 +0.17(+2.45%)
Nov 29, 2023 6.810 6.950 6.750 6.950 2,103 +0.20(+2.96%)
Nov 28, 2023 6.720 6.850 6.720 6.750 2,940 +0.03(+0.45%)
Nov 27, 2023 6.890 7.200 6.690 6.720 13,117 -0.08(-1.18%)
Nov 24, 2023 6.130 6.860 6.130 6.800 9,350 +0.50(+7.94%)
Nov 23, 2023 6.300 6.300 6.300 6.300 100 +0.08(+1.29%)
Nov 22, 2023 6.150 6.290 5.920 6.220 800 +0.17(+2.81%)
Nov 21, 2023 6.020 6.070 5.680 6.050 2,468 -0.12(-1.94%)
Nov 20, 2023 5.890 6.190 5.890 6.170 300 +0.09(+1.48%)
Nov 17, 2023 5.650 6.110 5.590 6.080 4,899 +0.39(+6.85%)
Nov 16, 2023 5.810 5.890 5.690 5.690 2,266 -0.13(-2.23%)
Nov 15, 2023 5.700 5.820 5.500 5.820 1,000 +0.10(+1.75%)
Nov 14, 2023 5.580 5.740 5.580 5.720 3,575 +0.31(+5.73%)
Nov 13, 2023 5.560 5.560 5.370 5.410 800 -0.04(-0.73%)
Nov 10, 2023 5.600 5.620 5.340 5.450 6,900 +0.01(+0.18%)
Nov 09, 2023 5.600 5.620 5.440 5.440 1,550 -0.10(-1.81%)
Nov 08, 2023 5.870 5.870 5.530 5.540 4,625 -0.32(-5.46%)
Nov 07, 2023 5.860 5.880 5.860 5.860 1,450 -0.04(-0.68%)
Nov 06, 2023 6.020 6.070 5.730 5.900 3,455 -0.05(-0.84%)
Nov 03, 2023 5.320 5.980 5.220 5.950 22,550 +0.51(+9.37%)
Nov 02, 2023 5.650 5.650 5.420 5.440 5,000 +0.01(+0.18%)
Nov 01, 2023 5.710 5.710 5.250 5.430 2,102 -0.47(-7.97%)
Oct 31, 2023 5.500 5.900 5.500 5.900 2,519 +0.31(+5.55%)
Oct 30, 2023 5.360 5.640 5.220 5.590 1,400 +0.38(+7.29%)
Oct 27, 2023 5.850 5.850 5.210 5.210 4,155 -0.81(-13.46%)
Oct 26, 2023 6.610 6.610 5.700 6.020 6,715 -0.72(-10.68%)
Oct 25, 2023 6.770 6.930 6.620 6.740 5,805 -0.04(-0.59%)
Oct 24, 2023 6.780 6.940 6.730 6.780 2,500 -0.28(-3.97%)
Oct 23, 2023 7.210 7.220 6.920 7.060 1,300 -0.03(-0.42%)
Oct 20, 2023 7.630 7.630 7.010 7.090 1,400 -0.46(-6.09%)
Oct 19, 2023 7.410 7.550 7.410 7.550 340 +0.18(+2.44%)
Oct 18, 2023 7.740 7.800 7.370 7.370 800 -0.29(-3.79%)
Oct 17, 2023 7.780 7.780 7.650 7.660 606 +0.00(+0.00%)
Oct 16, 2023 6.640 7.670 6.640 7.660 4,970 +0.93(+13.82%)
Oct 13, 2023 7.250 7.250 6.730 6.730 1,343 -0.35(-4.94%)
Oct 12, 2023 7.470 7.530 7.080 7.080 1,768 -0.52(-6.84%)
Oct 11, 2023 7.700 7.760 7.600 7.600 1,535 +0.04(+0.53%)
Oct 10, 2023 7.680 7.850 7.560 7.560 2,045 -0.46(-5.74%)
Oct 06, 2023 8.020 0 -0.04(-0.50%)
Oct 05, 2023 8.010 8.060 7.750 8.060 3,300 +0.21(+2.68%)
Oct 04, 2023 8.000 8.000 7.850 7.850 355 -0.11(-1.38%)
Oct 03, 2023 8.190 8.260 7.960 7.960 2,950 -0.27(-3.28%)
Oct 02, 2023 8.650 8.650 8.200 8.230 1,702 -0.18(-2.14%)
Sep 29, 2023 7.930 8.600 7.930 8.410 3,400 +0.51(+6.46%)
Sep 28, 2023 7.850 7.900 7.850 7.900 1,225 +0.08(+1.02%)
Sep 27, 2023 7.550 7.940 7.550 7.820 2,300 +0.40(+5.39%)
Sep 26, 2023 7.500 7.530 7.420 7.420 2,280 +0.03(+0.41%)
Sep 25, 2023 7.310 7.390 7.390 7.390 200 +0.00(+0.00%)
Sep 22, 2023 7.710 7.710 7.290 7.390 6,700 -0.41(-5.26%)
Sep 21, 2023 7.750 7.810 7.700 7.800 2,400 -0.10(-1.27%)
Sep 20, 2023 7.680 7.920 7.680 7.900 1,000 +0.14(+1.80%)
Sep 19, 2023 7.800 7.880 7.650 7.760 1,900 -0.21(-2.63%)
Sep 18, 2023 8.140 8.140 7.850 7.970 4,000 -0.42(-5.01%)
Sep 15, 2023 8.580 8.580 8.220 8.390 2,826 -0.09(-1.06%)
Sep 14, 2023 8.400 8.480 8.370 8.480 2,237 +0.04(+0.47%)
Sep 13, 2023 8.710 8.710 8.320 8.440 904 -0.38(-4.31%)
Sep 12, 2023 8.300 8.820 8.250 8.820 2,700 +0.26(+3.04%)
Sep 11, 2023 8.800 8.900 8.560 8.560 3,011 -0.32(-3.60%)
Sep 08, 2023 9.370 9.650 8.610 8.880 10,570 -0.32(-3.48%)
Sep 07, 2023 9.050 9.240 8.960 9.200 3,203 +0.10(+1.10%)
Sep 06, 2023 9.270 9.300 9.100 9.100 3,600 -0.25(-2.67%)
Sep 05, 2023 9.300 9.350 9.100 9.350 1,204 -0.04(-0.43%)
Sep 01, 2023 9.390 0 -0.31(-3.20%)
Aug 31, 2023 9.590 9.700 9.190 9.700 4,350 +0.12(+1.25%)
Aug 30, 2023 9.630 9.750 9.480 9.580 3,400 -0.06(-0.62%)
Aug 29, 2023 10.00 10.07 9.410 9.640 9,000 -0.62(-6.04%)
Aug 28, 2023 10.20 10.29 10.00 10.26 2,025 +0.06(+0.59%)
Aug 25, 2023 10.03 10.20 9.780 10.20 2,010 +0.20(+2.00%)
Aug 24, 2023 9.750 10.00 9.750 10.00 9,850 +0.37(+3.84%)
Aug 23, 2023 9.550 9.740 9.450 9.630 2,725 +0.12(+1.26%)
Aug 22, 2023 9.490 9.550 9.290 9.510 4,500 +0.18(+1.93%)
Aug 21, 2023 9.530 9.530 9.200 9.330 1,557 -0.12(-1.27%)
Aug 18, 2023 9.520 9.520 9.450 9.450 1,600 -0.30(-3.08%)
Aug 17, 2023 9.500 9.800 9.500 9.750 6,078 +0.35(+3.72%)
Aug 16, 2023 9.130 9.400 8.900 9.400 3,208 -0.02(-0.21%)
Aug 15, 2023 9.500 9.590 9.420 9.420 5,240 -0.08(-0.84%)
Aug 14, 2023 9.260 9.500 9.250 9.500 3,759 +0.18(+1.93%)
Aug 11, 2023 9.230 9.500 9.230 9.320 3,500 -0.03(-0.32%)
Aug 10, 2023 9.060 9.400 8.970 9.350 5,685 +0.31(+3.43%)
Aug 09, 2023 8.950 9.100 8.900 9.040 2,610 +0.09(+1.01%)
Aug 08, 2023 8.960 8.960 8.950 8.950 300 +0.07(+0.79%)
Aug 04, 2023 8.880 0 -0.12(-1.33%)
Aug 03, 2023 9.300 9.300 9.000 9.000 4,585 -0.26(-2.81%)
Aug 02, 2023 9.000 9.310 8.690 9.260 20,025 +0.24(+2.66%)
Aug 01, 2023 8.730 9.020 8.660 9.020 3,200 +0.26(+2.97%)
Jul 31, 2023 8.380 8.760 8.300 8.760 5,300 +0.47(+5.67%)
Jul 28, 2023 7.990 8.300 7.990 8.290 4,200 +0.34(+4.28%)
Jul 27, 2023 8.100 8.100 7.950 7.950 800 -0.05(-0.62%)
Jul 26, 2023 8.200 8.200 8.000 8.000 3,750 -0.20(-2.44%)
Jul 25, 2023 8.300 8.300 8.060 8.200 1,300 -0.04(-0.49%)
Jul 24, 2023 8.280 8.320 8.240 8.240 3,600 -0.19(-2.25%)
Jul 21, 2023 8.460 8.500 8.390 8.430 1,800 -0.05(-0.59%)
Jul 20, 2023 8.690 8.690 8.300 8.480 1,700 -0.01(-0.12%)
Jul 19, 2023 8.510 8.630 8.450 8.490 4,093 -0.06(-0.70%)
Jul 18, 2023 9.050 9.050 8.340 8.550 10,523 +0.00(+0.00%)
Jul 17, 2023 8.620 8.670 8.550 8.550 5,100 +0.06(+0.71%)
Jul 14, 2023 8.520 8.520 8.450 8.490 1,100 -0.01(-0.12%)
Jul 13, 2023 8.590 8.600 8.480 8.500 9,800 +0.05(+0.59%)
Jul 12, 2023 8.410 8.450 8.400 8.450 800 -0.15(-1.74%)
Jul 11, 2023 8.560 8.600 8.540 8.600 400 -0.01(-0.12%)
Jul 10, 2023 8.390 8.750 8.390 8.610 4,900 +0.07(+0.82%)
Jul 07, 2023 8.350 8.540 8.350 8.540 4,200 +0.38(+4.66%)
Jul 06, 2023 8.300 8.300 8.150 8.160 1,500 -0.34(-4.00%)
Jul 05, 2023 8.760 8.760 8.500 8.500 1,000 -0.20(-2.30%)
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.