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

(TSX: BCT )

1.970 -0.010 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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%)
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.