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
20:27:45 EDT Sun 26 Mar 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
2023-03-24
Z
BCAT
14.48
14.58
14.47
14.51
-0.03
385,530
571
2023-03-23
Z
BCAT
14.50
14.6699
14.50
14.57
0.08
406,189
827
2023-03-22
Z
BCAT
14.61
14.6536
14.47
14.47
-0.05
222,030
425
2023-03-21
Z
BCAT
14.53
14.53
14.315
14.53
0.11
301,281
692
2023-03-20
Z
BCAT
14.29
14.45
14.29
14.40
0.115
294,176
436
2023-03-17
Z
BCAT
14.28
14.45
14.28
14.29
-0.065
217,327
695
2023-03-16
Z
BCAT
14.26
14.40
14.15
14.37
0.10
150,668
488
2023-03-15
Z
BCAT
14.29
14.38
14.18
14.26
-0.25
251,441
641
2023-03-14
Z
BCAT
14.41
14.57
14.38
14.51
0.2075
256,214
694
2023-03-13
Z
BCAT
14.50
14.69
14.375
14.44
-0.12
326,622
615
2023-03-10
Z
BCAT
14.75
14.84
14.55
14.57
-0.20
466,689
1,023
2023-03-09
Z
BCAT
14.87
14.98
14.76
14.78
-0.05
312,074
564
2023-03-08
Z
BCAT
14.91
14.95
14.8001
14.87
145,131
328
2023-03-07
Z
BCAT
15.04
15.12
14.89
14.89
-0.19
251,610
455
2023-03-06
Z
BCAT
15.05
15.12
15.0247
15.09
0.06
249,545
520
2023-03-03
Z
BCAT
14.98
15.0441
14.88
15.01
0.055
270,000
463
2023-03-02
Z
BCAT
14.75
14.97
14.75
14.96
0.075
175,254
669
2023-03-01
Z
BCAT
14.82
14.93
14.76
14.86
0.03
243,888
655
2023-02-28
Z
BCAT
14.87
14.88
14.80
14.84
0.035
219,639
480
2023-02-27
Z
BCAT
14.77
14.87
14.735
14.80
0.09
163,892
352
2023-02-24
Z
BCAT
14.72
15.16
14.63
14.70
-0.16
310,772
718
2023-02-23
Z
BCAT
14.88
14.96
14.735
14.85
0.065
285,497
566
2023-02-22
Z
BCAT
14.94
15.06
14.76
14.79
-0.12
319,938
674
2023-02-21
Z
BCAT
15.06
15.09
14.835
14.90
-0.24
438,423
1,143
2023-02-17
Z
BCAT
15.08
15.19
15.06
15.15
0.11
412,360
905
2023-02-16
Z
BCAT
15.16
15.23
15.06
15.06
-0.195
202,495
473
2023-02-15
Z
BCAT
15.10
15.29
15.10
15.26
0.12
288,986
618
2023-02-14
Z
BCAT
15.07
15.22
15.07
15.12
-0.0425
356,679
736
2023-02-13
Z
BCAT
15.20
15.34
15.195
15.29
0.135
225,765
455
2023-02-10
Z
BCAT
15.07
15.21
15.0401
15.15
0.01
159,562
363
2023-02-09
Z
BCAT
15.30
15.36
15.13
15.15
-0.08
240,698
517
2023-02-08
Z
BCAT
15.32
15.35
15.22
15.25
-0.065
261,855
664
2023-02-07
Z
BCAT
15.15
15.35
15.15
15.33
0.15
262,519
596
2023-02-06
Z
BCAT
15.30
15.36
15.18
15.19
-0.165
224,556
526
2023-02-03
Z
BCAT
15.37
15.44
15.27
15.37
-0.115
426,756
897
2023-02-02
Z
BCAT
15.39
15.61
15.37
15.47
0.205
434,828
898
2023-02-01
Z
BCAT
15.04
15.34
14.98
15.27
0.17
272,768
755
2023-01-31
Z
BCAT
15.02
15.16
14.965
15.11
0.17
314,122
644
2023-01-30
Z
BCAT
14.88
14.975
14.88
14.93
-0.06
229,983
694
2023-01-27
Z
BCAT
14.91
15.03
14.885
14.99
0.06
151,867
443
2023-01-26
Z
BCAT
15.00
15.11
14.84
14.92
0.01
392,214
894
2023-01-25
Z
BCAT
14.80
14.95
14.77
14.93
0.065
310,735
855
2023-01-24
Z
BCAT
14.87
14.905
14.66
14.86
0.07
393,566
907
2023-01-23
Z
BCAT
14.70
14.85
14.70
14.81
0.105
207,957
499
2023-01-20
Z
BCAT
14.65
14.74
14.58
14.68
0.03
343,809
677
2023-01-19
Z
BCAT
14.67
14.70
14.58
14.65
-0.07
228,250
695
2023-01-18
Z
BCAT
14.80
14.855
14.68
14.72
-0.045
422,559
1,077
2023-01-17
Z
BCAT
14.75
14.805
14.72
14.78
0.005
331,766
1,191
2023-01-13
Z
BCAT
14.71
14.84
14.71
14.77
-0.09
276,431
691
2023-01-12
Z
BCAT
14.88
14.93
14.76
14.87
0.0541
349,107
747
2023-01-11
Z
BCAT
14.71
14.91
14.68
14.90
0.195
421,648
696
2023-01-10
Z
BCAT
14.56
14.71
14.56
14.70
0.105
406,333
757
2023-01-09
Z
BCAT
14.67
14.78
14.585
14.60
0.03
380,564
720
2023-01-06
Z
BCAT
14.23
14.57
14.23
14.57
0.365
388,406
879
2023-01-05
Z
BCAT
14.16
14.265
14.08
14.20
-0.05
432,377
966
2023-01-04
Z
BCAT
14.15
14.30
14.05
14.27
0.22
347,856
677
2023-01-03
Z
BCAT
14.04
14.09
13.9089
14.04
0.19
350,314
618
2022-12-30
Z
BCAT
13.82
13.9366
13.81
13.87
0.005
689,273
1,312
2022-12-29
Z
BCAT
13.74
13.9385
13.74
13.89
0.205
857,516
1,523
2022-12-28
Z
BCAT
13.73
13.86
13.67
13.67
-0.11
1,146,378
2,484
2022-12-27
Z
BCAT
13.83
13.88
13.78
13.80
-0.045
962,859
1,756