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
23:10:35 EDT Tue 01 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
2025-07-01
Z
BCX
9.46
9.59
9.46
9.55
0.105
145,820
600
8.45
10.49
2025-06-30
Z
BCX
9.42
9.46
9.38
9.45
0.05
205,227
464
8.37
9.53
2025-06-27
Z
BCX
9.44
9.44
9.35
9.41
0.02
170,592
595
8.22
10.36
2025-06-26
Z
BCX
9.31
9.40
9.3014
9.36
0.142
167,889
767
8.24
10.21
2025-06-25
Z
BCX
9.33
9.43
9.22
9.25
-0.077
167,068
429
8.24
10.27
2025-06-24
Z
BCX
9.35
9.374
9.3022
9.33
-0.03
149,230
414
8.51
14.79
2025-06-23
Z
BCX
9.40
9.4499
9.34
9.34
-0.06
125,773
577
8.56
10.37
2025-06-20
Z
BCX
9.49
9.5095
9.3601
9.39
-0.05
121,560
539
6.56
10.37
2025-06-19
Z
BCX
9.51
9.52
9.45
9.46
-0.025
0
0
8.65
10.37
2025-06-18
Z
BCX
9.51
9.52
9.45
9.46
-0.025
107,303
301
8.65
10.37
2025-06-17
Z
BCX
9.48
9.54
9.4634
9.48
0.03
117,974
426
8.65
10.54
2025-06-16
Z
BCX
9.46
9.50
9.45
9.48
-0.018
131,251
360
9.39
10.42
2025-06-13
Z
BCX
9.43
9.49
9.3769
9.45
0.1177
263,165
625
8.55
10.49
2025-06-12
Z
BCX
9.49
9.50
9.42
9.43
-0.06
170,907
589
8.52
10.38
2025-06-11
Z
BCX
9.55
9.55
9.42
9.46
-0.06
172,981
610
8.52
10.34
2025-06-10
Z
BCX
9.51
9.55
9.495
9.55
0.095
163,151
668
8.71
10.47
2025-06-09
Z
BCX
9.46
9.51
9.4189
9.44
-0.055
209,448
613
8.60
10.42
2025-06-06
Z
BCX
9.53
9.53
9.45
9.52
0.06
168,421
785
8.54
10.42
2025-06-05
Z
BCX
9.53
9.5552
9.43
9.47
-0.05
213,649
782
8.44
10.33
2025-06-04
Z
BCX
9.44
9.59
9.4197
9.48
0.07
438,803
1,425
8.65
10.33
2025-06-03
Z
BCX
9.31
9.44
9.26
9.44
0.12
298,088
906
9.30
10.40
2025-06-02
Z
BCX
9.29
9.34
9.28
9.28
0.065
240,633
652
8.28
10.26
2025-05-30
Z
BCX
9.32
9.32
9.23
9.23
-0.075
222,651
620
9.09
10.14
2025-05-29
Z
BCX
9.30
9.34
9.25
9.32
0.06
199,917
717
8.51
10.18
2025-05-28
Z
BCX
9.37
9.37
9.24
9.25
-0.09
158,494
428
8.96
9.60
2025-05-27
Z
BCX
9.32
9.35
9.29
9.35
0.108
115,106
308
8.51
10.22
2025-05-26
Z
BCX
9.12
9.27
9.12
9.24
0.035
0
0
8.24
10.26
2025-05-23
Z
BCX
9.12
9.27
9.12
9.24
0.035
91,229
222
8.24
10.26
2025-05-22
Z
BCX
9.21
9.2308
9.15
9.22
0.015
76,640
419
8.40
10.26
2025-05-21
Z
BCX
9.16
9.25
9.16
9.20
0.0194
90,606
277
8.24
9.18
2025-05-20
Z
BCX
9.14
9.23
9.1168
9.18
0.038
61,998
207
8.24
9.60
2025-05-19
Z
BCX
9.21
9.23
9.115
9.18
-0.08
102,379
325
8.24
10.26
2025-05-16
Z
BCX
9.18
9.32
9.15
9.23
0.045
116,559
668
8.37
10.26
2025-05-15
Z
BCX
9.21
9.2698
9.18
9.18
-0.0183
94,072
368
8.39
91.97
2025-05-14
Z
BCX
9.35
9.3503
9.28
9.32
-0.03
199,855
627
8.50
9.46
2025-05-13
Z
BCX
9.25
9.36
9.2001
9.35
0.11
166,050
753
8.26
9.46
2025-05-12
Z
BCX
9.30
9.35
9.20
9.22
0.105
170,558
649
8.40
9.53
2025-05-09
Z
BCX
9.12
9.15
9.08
9.13
0.075
89,117
305
8.19
9.46
2025-05-08
Z
BCX
9.04
9.105
9.0305
9.05
0.06
106,140
291
8.19
9.30
2025-05-07
Z
BCX
9.01
9.05
8.96
9.00
0.02
70,266
453
8.19
9.30
2025-05-06
Z
BCX
8.98
9.05
8.96
9.00
0.035
97,697
356
8.19
9.75
2025-05-05
Z
BCX
9.00
9.03
8.95
8.98
-0.07
132,146
410
8.19
9.30
2025-05-02
Z
BCX
9.04
9.10
9.01
9.05
0.075
144,203
316
8.30
9.30
2025-05-01
Z
BCX
8.99
9.09
8.918
9.00
0.05
229,702
800
8.98
10.00
2025-04-30
Z
BCX
9.06
9.10
8.88
8.97
-0.12
268,859
721
8.24
9.30
2025-04-29
Z
BCX
9.04
9.10
8.99
9.08
0.025
153,965
637
8.19
9.30
2025-04-28
Z
BCX
8.95
9.05
8.94
9.05
0.115
124,833
686
8.18
10.04
2025-04-25
Z
BCX
8.89
8.95
8.85
8.92
0.02
216,963
954
8.03
9.30
2025-04-24
Z
BCX
8.88
8.9366
8.85
8.93
0.074
206,695
640
8.17
9.30
2025-04-23
Z
BCX
8.88
8.88
8.74
8.83
0.0888
325,391
640
7.99
9.30
2025-04-22
Z
BCX
8.64
8.7993
8.64
8.75
0.13
258,156
737
8.48
10.14
2025-04-21
Z
BCX
8.70
8.75
8.57
8.60
-0.155
303,185
898
7.65
10.03
2025-04-18
Z
BCX
8.77
8.858
8.67
8.77
0.09
0
0
7.96
9.02
2025-04-17
Z
BCX
8.77
8.858
8.67
8.77
0.09
189,981
533
7.96
9.02
2025-04-16
Z
BCX
8.62
8.7754
8.62
8.67
0.0784
262,381
476
7.73
9.75
2025-04-15
Z
BCX
8.59
8.68
8.588
8.62
0.0397
280,831
648
7.64
10.03
2025-04-14
Z
BCX
8.60
8.68
8.50
8.66
0.20
566,037
1,712
7.69
9.38
2025-04-11
Z
BCX
8.29
8.52
8.27
8.45
0.06
662,177
1,898
7.62
10.03
2025-04-10
Z
BCX
8.49
8.58
8.34
8.42
-0.13
398,416
1,016
8.23
8.52
2025-04-09
Z
BCX
8.10
8.57
7.84
8.53
0.44
938,022
1,623
7.30
9.52
2025-04-08
Z
BCX
8.24
8.44
8.00
8.08
0.09
526,947
1,632
7.26
9.21
2025-04-07
Z
BCX
8.05
8.305
7.8802
8.00
-0.29
572,995
1,505
7.75
8.49
2025-04-04
Z
BCX
8.90
8.9016
8.25
8.31
-0.7264
595,592
1,198
8.25
9.37
2025-04-03
Z
BCX
9.20
9.20
9.00
9.01
-0.37
319,451
762
8.80
9.52
2025-04-02
Z
BCX
9.37
9.38
9.29
9.38
0.01
145,101
501
8.80
9.52