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 (%)
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%)
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.