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

(TSX: BCT )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 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 (%)
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 7,600 -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 10.13 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%)
Feb 01, 2023 9.900 10.00 9.840 9.960 3,000 +0.00(+0.00%)
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%)
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.