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 (%)
Jan 31, 2023 10.00 10.00 9.660 9.960 3,369 +0.06(+0.61%)
Jan 30, 2023 9.920 10.09 9.790 9.900 5,866 -0.17(-1.69%)
Jan 27, 2023 10.18 10.34 10.01 10.07 3,883 -0.06(-0.59%)
Jan 26, 2023 9.750 10.27 9.750 10.13 9,500 +0.50(+5.19%)
Jan 25, 2023 9.930 10.02 9.630 9.630 9,641 -0.25(-2.53%)
Jan 24, 2023 9.950 10.12 9.800 9.880 11,725 -0.13(-1.30%)
Jan 23, 2023 9.430 10.01 9.430 10.01 17,350 +0.62(+6.60%)
Jan 20, 2023 9.530 9.740 9.250 9.390 17,771 -0.11(-1.16%)
Jan 19, 2023 8.660 9.700 8.550 9.500 27,458 +0.86(+9.95%)
Jan 18, 2023 9.360 9.440 8.590 8.640 16,693 -0.66(-7.10%)
Jan 17, 2023 9.350 9.500 9.150 9.300 16,151 -0.05(-0.53%)
Jan 16, 2023 9.000 9.370 9.000 9.350 20,515 +0.46(+5.17%)
Jan 13, 2023 8.740 8.890 8.710 8.890 15,178 +0.18(+2.07%)
Jan 12, 2023 8.690 9.180 8.590 8.710 12,791 -0.15(-1.69%)
Jan 11, 2023 8.270 9.000 7.930 8.860 14,279 +0.81(+10.06%)
Jan 10, 2023 7.480 8.200 7.400 8.050 27,000 +0.66(+8.93%)
Jan 09, 2023 7.530 7.530 7.200 7.390 6,724 +0.23(+3.21%)
Jan 06, 2023 7.210 7.400 7.160 7.160 13,634 -0.06(-0.83%)
Jan 05, 2023 7.110 7.640 7.050 7.220 29,109 +0.18(+2.56%)
Jan 04, 2023 6.300 7.060 6.300 7.040 10,900 +0.79(+12.64%)
Jan 03, 2023 6.070 6.310 5.940 6.250 5,962 +0.35(+5.93%)
Dec 30, 2022 5.900 0 -0.24(-3.91%)
Dec 29, 2022 6.400 6.450 6.000 6.140 4,005 -0.05(-0.81%)
Dec 28, 2022 5.910 6.270 5.890 6.190 4,868 -0.09(-1.43%)
Dec 23, 2022 6.280 0 -0.22(-3.38%)
Dec 22, 2022 6.920 6.920 5.880 6.500 13,795 -0.49(-7.01%)
Dec 21, 2022 7.270 7.330 6.990 6.990 5,830 -0.29(-3.98%)
Dec 20, 2022 7.370 7.470 7.230 7.280 1,968 -0.12(-1.62%)
Dec 19, 2022 7.710 7.740 7.200 7.400 7,426 -0.46(-5.85%)
Dec 16, 2022 7.710 7.920 7.710 7.860 26,440 +0.16(+2.08%)
Dec 15, 2022 7.890 7.890 7.630 7.700 3,910 -0.19(-2.41%)
Dec 14, 2022 7.860 7.970 7.840 7.890 4,990 -0.08(-1.00%)
Dec 13, 2022 7.910 8.000 7.720 7.970 5,555 -0.01(-0.13%)
Dec 12, 2022 7.550 8.080 7.550 7.980 19,970 +0.19(+2.44%)
Dec 09, 2022 7.760 7.790 7.600 7.790 3,900 -0.02(-0.26%)
Dec 08, 2022 8.000 8.000 7.390 7.810 12,279 +0.06(+0.77%)
Dec 07, 2022 8.100 8.100 7.650 7.750 9,112 -0.27(-3.37%)
Dec 06, 2022 7.900 8.170 7.900 8.020 3,152 +0.10(+1.26%)
Dec 05, 2022 7.260 7.920 7.260 7.920 2,417 +0.49(+6.59%)
Dec 02, 2022 7.350 7.580 7.350 7.430 10,154 -0.09(-1.20%)
Dec 01, 2022 7.300 7.540 7.040 7.520 17,364 +0.28(+3.87%)
Nov 30, 2022 7.460 7.590 7.060 7.240 10,270 -0.42(-5.48%)
Nov 29, 2022 7.660 7.870 7.520 7.660 4,120 +0.01(+0.13%)
Nov 28, 2022 7.510 7.770 7.440 7.650 1,840 -0.02(-0.26%)
Nov 25, 2022 7.640 7.720 7.630 7.670 1,500 +0.03(+0.39%)
Nov 23, 2022 7.640 1 +0.22(+2.96%)
Nov 22, 2022 7.450 7.450 7.290 7.420 3,250 -0.25(-3.26%)
Nov 21, 2022 7.460 7.720 7.450 7.670 3,205 +0.11(+1.46%)
Nov 18, 2022 7.600 7.600 7.350 7.560 2,300 +0.05(+0.67%)
Nov 17, 2022 7.600 7.750 7.510 7.510 4,045 -0.02(-0.27%)
Nov 16, 2022 7.360 7.630 7.250 7.530 7,825 +0.29(+4.01%)
Nov 15, 2022 7.500 7.580 7.230 7.240 2,810 -0.19(-2.56%)
Nov 14, 2022 7.660 7.660 7.410 7.430 2,980 -0.17(-2.24%)
Nov 11, 2022 7.650 8.000 7.570 7.600 2,250 -0.29(-3.68%)
Nov 10, 2022 8.120 8.120 7.400 7.890 32,298 +0.34(+4.50%)
Nov 09, 2022 8.050 8.050 7.490 7.550 5,012 -0.60(-7.36%)
Nov 08, 2022 8.210 8.300 8.100 8.150 6,700 -0.22(-2.63%)
Nov 07, 2022 7.840 8.420 7.840 8.370 7,240 +0.64(+8.28%)
Nov 04, 2022 7.760 7.780 7.520 7.730 13,200 -0.08(-1.02%)
Nov 03, 2022 7.440 7.890 7.440 7.810 4,300 +0.45(+6.11%)
Nov 02, 2022 7.570 7.570 7.230 7.360 3,810 +0.11(+1.52%)
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.