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 (%)
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%)
Jul 04, 2023 8.900 8.900 8.670 8.700 2,746 +0.38(+4.57%)
Jun 30, 2023 8.320 0 +0.02(+0.24%)
Jun 29, 2023 8.050 8.300 8.050 8.300 1,200 +0.24(+2.98%)
Jun 28, 2023 7.950 8.170 7.900 8.060 2,600 +0.16(+2.03%)
Jun 27, 2023 8.800 8.800 7.850 7.900 10,207 -0.60(-7.06%)
Jun 26, 2023 7.940 8.510 7.820 8.500 2,510 +0.57(+7.19%)
Jun 23, 2023 7.840 8.050 7.830 7.930 2,200 +0.03(+0.38%)
Jun 22, 2023 7.500 7.910 7.500 7.900 3,000 +0.31(+4.08%)
Jun 21, 2023 7.600 7.650 7.500 7.590 3,400 -0.08(-1.04%)
Jun 20, 2023 8.010 8.100 7.650 7.670 8,700 -0.54(-6.58%)
Jun 19, 2023 8.130 8.210 8.130 8.210 900 +0.16(+1.99%)
Jun 16, 2023 7.950 8.130 7.950 8.050 10,200 +0.15(+1.90%)
Jun 15, 2023 7.760 7.960 7.750 7.900 3,600 +0.25(+3.27%)
Jun 13, 2023 7.650 0 -0.30(-3.77%)
Jun 12, 2023 8.300 8.300 7.950 7.950 3,843 -0.36(-4.33%)
Jun 09, 2023 8.610 8.900 8.250 8.310 5,605 -0.05(-0.60%)
Jun 08, 2023 8.200 8.460 8.180 8.360 1,225 +0.13(+1.58%)
Jun 07, 2023 8.200 8.400 8.200 8.230 1,680 +0.03(+0.37%)
Jun 06, 2023 8.470 8.470 8.200 8.200 605 -0.25(-2.96%)
Jun 05, 2023 8.400 8.450 8.400 8.450 800 +0.26(+3.17%)
Jun 02, 2023 8.320 8.400 8.190 8.190 2,460 -0.21(-2.50%)
Jun 01, 2023 8.150 8.400 8.150 8.400 1,100 +0.34(+4.22%)
May 31, 2023 7.990 8.060 7.880 8.060 1,000 +0.20(+2.54%)
May 30, 2023 8.210 8.300 7.860 7.860 4,200 -0.49(-5.87%)
May 29, 2023 8.160 8.680 8.160 8.350 1,100 +0.28(+3.47%)
May 26, 2023 8.160 8.220 8.060 8.070 2,600 -0.15(-1.82%)
May 25, 2023 8.480 8.480 8.100 8.220 1,500 +0.03(+0.37%)
May 24, 2023 8.780 8.780 8.120 8.190 10,774 -0.29(-3.42%)
May 23, 2023 8.490 8.670 8.480 8.480 4,575 +0.18(+2.17%)
May 19, 2023 8.300 0 +0.38(+4.80%)
May 18, 2023 8.210 8.210 7.780 7.920 14,400 -0.37(-4.46%)
May 17, 2023 8.400 8.490 8.080 8.290 5,410 -0.17(-2.01%)
May 16, 2023 8.870 8.900 8.460 8.460 8,714 -0.40(-4.51%)
May 15, 2023 9.090 9.140 8.800 8.860 5,988 +0.01(+0.11%)
May 12, 2023 9.400 9.400 8.590 8.850 42,820 -0.55(-5.85%)
May 11, 2023 9.750 9.750 9.370 9.400 3,798 -0.10(-1.05%)
May 10, 2023 9.750 9.750 9.500 9.500 7,543 -0.30(-3.06%)
May 09, 2023 9.770 9.800 9.600 9.800 3,112 +0.08(+0.82%)
May 08, 2023 9.360 9.720 9.360 9.720 9,700 +0.35(+3.74%)
May 05, 2023 9.550 9.550 9.300 9.370 8,200 -0.16(-1.68%)
May 04, 2023 9.500 9.660 9.500 9.530 4,400 -0.02(-0.21%)
May 03, 2023 9.500 9.670 9.480 9.550 3,700 +0.08(+0.84%)
May 02, 2023 9.830 9.830 9.410 9.470 4,392 -0.13(-1.35%)
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.