Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:46:50 EDT Sat 05 Jul 2025
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
2025-07-04
Z
BCAT
15.13
15.21
15.12
15.19
0.07
0
0
14.51
15.21
2025-07-03
Z
BCAT
15.13
15.21
15.12
15.19
0.07
217,293
692
14.51
15.21
2025-07-02
Z
BCAT
15.23
15.29
15.105
15.11
-0.09
730,655
2,070
14.60
16.02
2025-07-01
Z
BCAT
15.13
15.30
15.13
15.21
0.04
833,866
2,275
14.34
17.00
2025-06-30
Z
BCAT
15.18
15.26
15.14
15.14
0.09
720,438
1,691
14.38
15.83
2025-06-27
Z
BCAT
15.07
15.1199
15.05
15.09
0.05
641,594
1,572
14.29
15.72
2025-06-26
Z
BCAT
14.98
15.10
14.9636
15.01
0.06
389,352
1,090
14.95
15.64
2025-06-25
Z
BCAT
15.04
15.04
14.93
14.97
-0.04
453,518
1,561
14.23
15.00
2025-06-24
Z
BCAT
15.00
15.05
14.94
15.00
0.12
372,707
1,014
14.38
15.78
2025-06-23
Z
BCAT
14.73
14.9099
14.7201
14.89
0.13
594,207
1,309
14.13
15.54
2025-06-20
Z
BCAT
14.81
14.8858
14.74
14.75
-0.06
258,376
937
14.85
15.58
2025-06-19
Z
BCAT
14.77
14.91
14.7401
14.82
0.06
0
0
14.71
15.59
2025-06-18
Z
BCAT
14.77
14.91
14.7401
14.82
0.06
280,098
664
14.71
15.59
2025-06-17
Z
BCAT
14.90
14.90
14.72
14.75
-0.10
566,141
1,345
14.70
15.70
2025-06-16
Z
BCAT
14.88
15.00
14.78
14.88
0.11
470,172
952
13.85
15.43
2025-06-13
Z
BCAT
14.85
14.90
14.73
14.74
-0.1418
673,977
1,700
14.73
15.65
2025-06-12
Z
BCAT
15.15
15.21
15.11
15.15
0.02
664,637
1,338
15.15
16.09
2025-06-11
Z
BCAT
15.27
15.29
15.13
15.14
-0.07
714,600
2,229
14.59
15.40
2025-06-10
Z
BCAT
15.23
15.28
15.1701
15.22
-0.01
791,395
2,273
15.17
16.05
2025-06-09
Z
BCAT
15.25
15.28
15.19
15.19
0.01
638,249
1,379
15.18
15.30
2025-06-06
Z
BCAT
15.25
15.285
15.21
15.21
0.04
461,213
992
14.42
15.95
2025-06-05
Z
BCAT
15.23
15.25
15.14
15.19
0.025
530,006
1,183
15.17
15.87
2025-06-04
Z
BCAT
15.09
15.2499
15.08
15.17
0.125
519,394
1,324
14.38
15.77
2025-06-03
Z
BCAT
15.10
15.15
15.00
15.04
-0.054
443,576
1,473
14.28
15.20
2025-06-02
Z
BCAT
14.92
15.15
14.91
15.06
0.194
617,618
2,050
14.38
15.61
2025-05-30
Z
BCAT
14.88
14.93
14.79
14.89
0.09
747,097
1,554
14.79
14.92
2025-05-29
Z
BCAT
14.80
14.8899
14.78
14.79
0.05
520,675
1,415
14.65
15.51
2025-05-28
Z
BCAT
14.74
14.8324
14.73
14.75
0.0068
459,081
1,339
14.06
15.46
2025-05-27
Z
BCAT
14.60
14.79
14.60
14.76
0.155
462,623
1,206
13.87
15.39
2025-05-26
Z
BCAT
14.52
14.62
14.47
14.61
0.02
0
0
13.69
15.21
2025-05-23
Z
BCAT
14.52
14.62
14.47
14.61
0.02
294,759
1,085
13.69
15.21
2025-05-22
Z
BCAT
14.55
14.64
14.51
14.58
0.01
396,001
1,419
14.43
15.17
2025-05-21
Z
BCAT
14.72
14.78
14.56
14.56
-0.1401
420,291
1,236
14.57
15.35
2025-05-20
Z
BCAT
14.77
14.80
14.715
14.73
-0.036
357,915
1,096
13.92
15.38
2025-05-19
Z
BCAT
14.75
14.80
14.6997
14.77
-0.08
435,698
1,273
13.81
15.46
2025-05-16
Z
BCAT
14.90
14.90
14.795
14.84
-0.06
563,010
1,781
14.68
15.51
2025-05-15
Z
BCAT
14.91
14.95
14.85
14.89
-0.0787
538,011
1,536
14.85
14.98
2025-05-14
Z
BCAT
15.32
15.37
15.21
15.25
-0.02
904,240
2,077
15.01
15.92
2025-05-13
Z
BCAT
15.26
15.30
15.20
15.27
0.08
854,367
2,529
11.70
15.81
2025-05-12
Z
BCAT
15.20
15.22
15.057
15.19
0.37
777,125
2,283
14.75
15.87
2025-05-09
Z
BCAT
14.77
14.88
14.77
14.83
0.08
284,730
994
13.95
15.12
2025-05-08
Z
BCAT
14.77
14.87
14.75
14.76
0.05
311,759
1,101
13.79
15.43
2025-05-07
Z
BCAT
14.70
14.83
14.65
14.73
0.05
391,439
1,176
13.91
15.30
2025-05-06
Z
BCAT
14.63
14.77
14.60
14.67
-0.06
322,711
1,085
13.88
15.33
2025-05-05
Z
BCAT
14.80
14.88
14.71
14.73
-0.0625
414,411
1,152
14.71
15.42
2025-05-02
Z
BCAT
14.76
14.88
14.72
14.79
0.06
436,732
1,438
13.90
15.49
2025-05-01
Z
BCAT
14.55
14.82
14.545
14.73
0.24
757,284
2,345
13.90
15.41
2025-04-30
Z
BCAT
14.34
14.48
14.21
14.45
0.054
775,853
2,014
13.90
15.14
2025-04-29
Z
BCAT
14.35
14.49
14.34
14.40
0.01
631,516
1,727
14.39
14.50
2025-04-28
Z
BCAT
14.41
14.42
14.31
14.38
0.063
338,606
971
14.25
14.94
2025-04-25
Z
BCAT
14.22
14.32
14.1659
14.31
0.14
328,572
808
13.90
14.45
2025-04-24
Z
BCAT
14.03
14.20
13.98
14.16
0.19
384,582
974
13.98
14.65
2025-04-23
Z
BCAT
14.01
14.09
13.93
13.97
0.22
454,015
1,200
13.50
14.70
2025-04-22
Z
BCAT
13.62
13.81
13.60
13.78
0.18
363,312
1,010
13.50
14.30
2025-04-21
Z
BCAT
13.75
13.7536
13.50
13.58
-0.196
368,865
1,275
13.58
14.38
2025-04-18
Z
BCAT
13.75
13.90
13.71
13.76
0.07
0
0
13.41
14.49
2025-04-17
Z
BCAT
13.75
13.90
13.71
13.76
0.07
215,754
783
13.41
14.49
2025-04-16
Z
BCAT
13.76
14.0199
13.65
13.71
-0.19
404,421
1,256
12.81
14.67
2025-04-15
Z
BCAT
13.94
13.9988
13.86
13.89
-0.0153
359,445
1,066
13.54
14.00
2025-04-14
Z
BCAT
14.48
14.49
14.11
14.19
0.10
523,557
1,586
11.99
14.40
2025-04-11
Z
BCAT
13.78
14.10
13.78
14.09
0.28
456,565
1,255
14.04
14.78
2025-04-10
Z
BCAT
13.95
13.998
13.65
13.79
-0.19
639,333
1,983
12.82
14.93
2025-04-09
Z
BCAT
12.99
14.05
12.99
13.98
0.735
940,297
2,616
14.10
15.65
2025-04-08
Z
BCAT
13.54
13.86
13.15
13.24
0.01
994,968
3,082
11.99
14.50
2025-04-07
Z
BCAT
13.11
13.5437
12.91
13.20
-0.425
906,780
2,752
13.00
14.41