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

(TSX: BCT )

3.090 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
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 9.380 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 7,600 -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%)
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.