Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:24:12 EDT Thu 21 Sep 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-09-20
Z
BCAT
14.59
14.59
14.50
14.51
-0.02
762,025
1,083
14.47
14.69
2023-09-19
Z
BCAT
14.52
14.55
14.50
14.53
334,180
643
14.46
14.69
2023-09-18
Z
BCAT
14.49
14.55
14.48
14.52
0.05
266,544
589
13.24
15.77
2023-09-15
Z
BCAT
14.47
14.5492
14.45
14.48
0.055
276,334
418
13.21
15.77
2023-09-14
Z
BCAT
14.56
14.56
14.40
14.45
-0.0575
360,748
974
13.18
14.74
2023-09-13
Z
BCAT
14.70
14.7999
14.5502
14.62
-0.06
562,914
791
13.26
15.94
2023-09-12
Z
BCAT
14.77
14.77
14.63
14.68
-0.065
247,470
470
13.36
16.48
2023-09-11
Z
BCAT
14.76
14.82
14.74
14.74
0.02
475,428
672
13.40
16.38
2023-09-08
Z
BCAT
14.67
14.7799
14.67
14.72
0.045
423,563
478
13.47
16.40
2023-09-07
Z
BCAT
14.70
14.765
14.65
14.68
-0.095
256,281
550
13.29
16.15
2023-09-06
Z
BCAT
14.85
14.919
14.77
14.77
-0.125
183,372
568
13.46
16.41
2023-09-05
Z
BCAT
15.10
15.20
14.90
14.90
-0.16
193,529
488
13.56
16.83
2023-09-04
Z
BCAT
14.93
15.08
14.90
15.06
0.16
0
0
13.72
16.57
2023-09-01
Z
BCAT
14.93
15.08
14.90
15.06
0.16
273,169
497
13.72
16.57
2023-08-31
Z
BCAT
15.07
15.08
14.90
14.91
-0.06
252,865
644
13.43
16.45
2023-08-30
Z
BCAT
14.90
15.00
14.90
14.97
0.04
218,756
613
13.43
16.31
2023-08-29
Z
BCAT
14.84
14.94
14.8347
14.94
0.075
163,154
577
13.43
16.19
2023-08-28
Z
BCAT
14.88
14.90
14.78
14.83
-0.02
199,625
478
13.43
16.31
2023-08-25
Z
BCAT
14.77
14.86
14.7315
14.84
0.105
184,206
359
13.63
16.40
2023-08-24
Z
BCAT
14.87
14.90
14.75
14.75
-0.075
170,619
396
13.43
16.38
2023-08-23
Z
BCAT
14.84
14.9001
14.83
14.85
0.035
170,406
288
13.63
16.20
2023-08-22
Z
BCAT
14.915
14.93
14.8002
14.805
-0.095
151,406
423
13.36
16.36
2023-08-21
Z
BCAT
14.96
14.97
14.8508
14.90
0.04
90,076
302
13.44
16.39
2023-08-18
Z
BCAT
14.80
14.915
14.80
14.85
0.02
94,047
253
13.43
16.47
2023-08-17
Z
BCAT
15.03
15.03
14.82
14.85
-0.11
188,139
410
13.43
16.16
2023-08-16
Z
BCAT
15.02
15.04
14.94
14.95
-0.09
137,082
353
13.59
16.55
2023-08-15
Z
BCAT
15.12
15.12
14.93
15.05
-0.06
183,569
373
13.59
15.04
2023-08-14
Z
BCAT
14.98
15.10
14.9515
15.10
0.0575
180,760
373
13.59
16.41
2023-08-11
Z
BCAT
15.13
15.1791
15.10
15.14
-0.10
145,686
417
13.81
16.79
2023-08-10
Z
BCAT
15.32
15.34
15.16
15.23
-0.02
209,191
574
15.16
16.82
2023-08-09
Z
BCAT
15.35
15.44
15.2299
15.25
-0.01
219,246
549
13.70
15.39
2023-08-08
Z
BCAT
15.40
15.45
15.21
15.24
-0.215
291,885
737
13.70
15.44
2023-08-07
Z
BCAT
15.44
15.45
15.32
15.43
0.08
177,967
474
13.88
17.04
2023-08-04
Z
BCAT
15.19
15.41
15.19
15.35
0.225
307,227
620
13.76
16.97
2023-08-03
Z
BCAT
15.14
15.26
15.14
15.18
-0.025
175,066
412
13.72
16.84
2023-08-02
Z
BCAT
15.34
15.39
15.21
15.22
-0.14
207,208
512
13.65
17.13
2023-08-01
Z
BCAT
15.28
15.485
15.26
15.37
0.005
254,706
746
13.96
17.10
2023-07-31
Z
BCAT
15.47
15.57
15.36
15.37
0.005
253,443
629
13.71
17.12
2023-07-28
Z
BCAT
15.27
15.37
15.24
15.37
0.20
188,344
603
13.86
16.89
2023-07-27
Z
BCAT
15.36
15.36
15.16
15.17
-0.055
390,825
867
13.70
16.81
2023-07-26
Z
BCAT
15.23
15.23
15.11
15.23
0.06
225,749
482
13.91
16.80
2023-07-25
Z
BCAT
15.13
15.19
15.0912
15.16
0.015
304,482
581
13.70
17.32
2023-07-24
Z
BCAT
15.15
15.18
15.10
15.15
0.065
143,217
383
13.70
16.55
2023-07-21
Z
BCAT
15.21
15.22
15.06
15.09
-0.08
701,816
1,606
13.45
16.45
2023-07-20
Z
BCAT
15.25
15.25
15.16
15.18
-0.06
262,455
1,013
13.81
16.92
2023-07-19
Z
BCAT
15.28
15.29
15.24
15.24
0.015
242,591
763
13.55
16.96
2023-07-18
Z
BCAT
15.24
15.30
15.17
15.23
0.035
214,846
611
13.74
16.76
2023-07-17
Z
BCAT
15.17
15.24
15.16
15.20
-0.005
190,041
592
13.59
16.77
2023-07-14
Z
BCAT
15.29
15.4056
15.20
15.20
-0.11
151,836
467
13.70
16.74
2023-07-13
Z
BCAT
15.39
15.4399
15.32
15.33
0.0625
225,773
466
15.02
16.69
2023-07-12
Z
BCAT
15.37
15.48
15.34
15.42
0.09
255,902
468
14.08
17.00
2023-07-11
Z
BCAT
15.27
15.37
15.27
15.34
0.06
141,118
573
14.09
17.11
2023-07-10
Z
BCAT
15.27
15.30
15.061
15.30
0.10
318,207
712
13.77
16.82
2023-07-07
Z
BCAT
15.15
15.30
15.15
15.20
0.02
160,751
458
13.91
16.92
2023-07-06
Z
BCAT
15.31
15.38
15.13
15.20
-0.16
231,499
656
13.63
16.70
2023-07-05
Z
BCAT
15.36
15.41
15.32
15.35
0.045
227,599
626
13.79
17.38
2023-07-04
Z
BCAT
15.35
15.39
15.24
15.33
0.085
0
0
13.52
16.65
2023-07-03
Z
BCAT
15.35
15.39
15.24
15.33
0.085
123,880
387
13.52
16.65
2023-06-30
Z
BCAT
15.29
15.30
15.22
15.25
0.095
218,000
597
13.59
16.89
2023-06-29
Z
BCAT
15.07
15.15
15.01
15.15
0.05
236,448
591
13.52
16.98
2023-06-28
Z
BCAT
15.16
15.16
15.03
15.10
0.005
274,606
745
13.64
16.78
2023-06-27
Z
BCAT
15.07
15.12
14.96
15.09
0.075
206,789
389
13.39
16.67
2023-06-26
Z
BCAT
15.12
15.15
15.01
15.02
-0.015
190,326
519
13.48
16.61
2023-06-23
Z
BCAT
15.10
15.18
15.03
15.03
-0.13
103,936
292
13.46
16.54
2023-06-22
Z
BCAT
15.00
15.19
15.00
15.17
0.06
800,951
950
13.63
16.76