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, 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%)
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 -1.82(-18.72%)
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%)
May 01, 2023 10.20 10.20 9.600 9.600 6,200 -0.38(-3.81%)
Apr 28, 2023 9.650 10.10 9.650 9.980 14,850 +0.35(+3.63%)
Apr 27, 2023 9.560 9.630 9.400 9.630 3,080 +0.03(+0.31%)
Apr 26, 2023 9.510 9.880 9.510 9.600 13,500 +0.12(+1.27%)
Apr 25, 2023 9.610 9.680 9.410 9.480 32,054 -0.23(-2.37%)
Apr 24, 2023 9.900 9.900 9.610 9.710 15,228 -0.24(-2.41%)
Apr 21, 2023 9.770 9.980 9.650 9.950 6,733 +0.29(+3.00%)
Apr 20, 2023 9.710 9.810 9.660 9.660 600 +0.07(+0.73%)
Apr 19, 2023 9.500 9.780 9.390 9.590 8,106 +0.01(+0.10%)
Apr 18, 2023 9.900 9.900 9.560 9.580 2,020 -0.56(-5.52%)
Apr 17, 2023 9.750 10.21 9.650 10.14 51,296 +0.59(+6.18%)
Apr 14, 2023 9.730 9.730 9.550 9.550 9,200 +0.01(+0.10%)
Apr 13, 2023 9.940 9.940 9.450 9.540 12,450 -0.07(-0.73%)
Apr 12, 2023 9.750 9.760 9.400 9.610 4,810 +0.01(+0.10%)
Apr 11, 2023 9.830 9.830 9.480 9.600 5,300 -0.33(-3.32%)
Apr 10, 2023 9.690 9.930 9.360 9.930 2,600 +0.57(+6.09%)
Apr 06, 2023 9.360 0 -0.24(-2.50%)
Apr 05, 2023 9.390 9.630 9.300 9.600 5,497 +0.20(+2.13%)
Apr 04, 2023 9.850 9.850 9.300 9.400 2,071 -0.44(-4.47%)
Apr 03, 2023 10.02 10.45 9.650 9.840 12,449 -0.19(-1.89%)
Mar 31, 2023 9.800 10.08 9.740 10.03 14,531 +0.45(+4.70%)
Mar 30, 2023 10.00 10.00 9.320 9.580 7,500 -0.12(-1.24%)
Mar 29, 2023 9.460 9.840 9.350 9.700 16,000 +0.26(+2.75%)
Mar 28, 2023 9.800 9.800 9.440 9.440 9,100 -0.37(-3.77%)
Mar 27, 2023 9.440 9.820 9.380 9.810 28,331 +0.25(+2.62%)
Mar 24, 2023 9.410 9.560 9.390 9.560 8,600 +0.25(+2.69%)
Mar 23, 2023 9.430 9.500 9.100 9.310 2,818 -0.05(-0.53%)
Mar 22, 2023 9.370 9.370 9.150 9.360 6,730 -0.01(-0.11%)
Mar 21, 2023 9.510 9.750 9.370 9.370 3,300 -0.22(-2.29%)
Mar 20, 2023 9.630 9.630 9.330 9.590 3,895 +0.13(+1.37%)
Mar 17, 2023 9.560 9.690 9.460 9.460 11,328 -0.22(-2.27%)
Mar 16, 2023 9.670 9.750 9.600 9.680 3,305 +0.10(+1.04%)
Mar 15, 2023 9.420 9.700 9.340 9.580 6,400 -0.07(-0.73%)
Mar 14, 2023 9.410 9.650 9.370 9.650 3,806 +0.14(+1.47%)
Mar 13, 2023 8.610 9.530 8.610 9.510 16,105 +1.01(+11.88%)
Mar 10, 2023 9.180 9.190 8.500 8.500 41,574 -0.25(-2.86%)
Mar 09, 2023 9.640 9.660 8.570 8.750 43,380 -0.91(-9.42%)
Mar 08, 2023 10.00 10.05 9.600 9.660 11,505 -0.29(-2.91%)
Mar 07, 2023 10.01 10.15 9.880 9.950 11,800 -0.08(-0.80%)
Mar 06, 2023 10.68 10.68 9.880 10.03 22,945 -0.15(-1.47%)
Mar 03, 2023 9.800 10.20 9.800 10.18 47,175 +0.48(+4.95%)
Mar 02, 2023 9.580 9.770 9.570 9.700 1,400 -0.08(-0.82%)
Mar 01, 2023 9.350 10.10 9.350 9.780 4,507 +0.14(+1.45%)
Feb 28, 2023 9.300 9.650 9.200 9.640 5,720 +0.32(+3.43%)
Feb 27, 2023 9.680 9.680 9.320 9.320 8,450 -0.28(-2.92%)
Feb 24, 2023 9.800 9.800 9.450 9.600 4,100 -0.07(-0.72%)
Feb 23, 2023 10.12 10.12 9.490 9.670 3,000 -0.33(-3.30%)
Feb 22, 2023 9.340 10.00 9.200 10.00 8,830 +0.78(+8.46%)
Feb 21, 2023 10.16 10.16 9.220 9.220 3,502 -0.68(-6.87%)
Feb 17, 2023 9.900 0 -0.23(-2.27%)
Feb 16, 2023 10.60 10.81 10.17 10.13 20,350 -0.63(-5.86%)
Feb 15, 2023 10.55 10.79 10.05 10.76 17,618 +0.53(+5.18%)
Feb 14, 2023 9.020 10.23 8.960 10.23 24,050 +1.27(+14.17%)
Feb 13, 2023 8.980 9.290 8.870 8.960 4,450 +0.00(+0.00%)
Feb 10, 2023 9.550 9.550 8.960 8.960 14,400 -0.69(-7.15%)
Feb 09, 2023 9.470 9.650 9.450 9.650 2,252 +0.29(+3.10%)
Feb 08, 2023 9.700 9.700 9.220 9.360 2,564 -0.01(-0.11%)
Feb 07, 2023 9.720 9.840 9.370 9.370 1,400 -0.32(-3.30%)
Feb 06, 2023 9.540 9.690 9.350 9.690 2,900 +0.16(+1.68%)
Feb 03, 2023 9.240 9.560 9.240 9.530 9,082 +0.34(+3.70%)
Feb 02, 2023 9.970 9.970 9.060 9.190 10,507 -0.77(-7.73%)
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.