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
00:52:25 EDT Fri 04 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
2025-07-03
Z
BFK
9.62
9.66
9.60
9.64
0.0081
51,756
125
9.26
10.14
2025-07-02
Z
BFK
9.58
9.67
9.58
9.65
0.075
105,086
272
9.18
10.08
2025-07-01
Z
BFK
9.58
9.59
9.53
9.57
0.015
80,707
238
8.63
10.44
2025-06-30
Z
BFK
9.49
9.59
9.49
9.59
0.0862
147,461
418
9.09
10.05
2025-06-27
Z
BFK
9.52
9.52
9.47
9.47
-0.0312
116,870
253
8.35
10.40
2025-06-26
Z
BFK
9.49
9.54
9.459
9.51
0.015
171,710
364
8.29
9.92
2025-06-25
Z
BFK
9.51
9.54
9.48
9.48
-0.02
59,395
115
8.32
9.94
2025-06-24
Z
BFK
9.50
9.54
9.49
9.51
0.0196
47,138
97
8.30
10.40
2025-06-23
Z
BFK
9.50
9.5383
9.49
9.51
0.0004
36,439
118
9.10
9.92
2025-06-20
Z
BFK
9.47
9.51
9.45
9.49
-0.03
180,546
445
9.14
9.97
2025-06-19
Z
BFK
9.52
9.56
9.4901
9.52
0.01
0
0
9.14
10.56
2025-06-18
Z
BFK
9.52
9.56
9.4901
9.52
0.01
99,565
181
9.14
10.56
2025-06-17
Z
BFK
9.54
9.54
9.4934
9.53
-0.02
50,580
210
8.49
9.98
2025-06-16
Z
BFK
9.50
9.55
9.50
9.53
0.02
75,231
420
9.12
9.96
2025-06-13
Z
BFK
9.49
9.52
9.45
9.50
-0.015
85,617
528
9.06
9.94
2025-06-12
Z
BFK
9.57
9.60
9.5157
9.58
0.0349
57,014
429
9.14
10.56
2025-06-11
Z
BFK
9.51
9.56
9.46
9.54
0.0601
78,130
494
9.10
9.95
2025-06-10
Z
BFK
9.54
9.57
9.45
9.48
-0.045
98,800
219
9.12
10.54
2025-06-09
Z
BFK
9.49
9.56
9.44
9.53
0.035
85,724
343
9.10
9.89
2025-06-06
Z
BFK
9.50
9.54
9.475
9.49
-0.02
72,026
243
9.11
10.35
2025-06-05
Z
BFK
9.54
9.57
9.49
9.49
-0.05
68,504
204
9.17
10.52
2025-06-04
Z
BFK
9.56
9.58
9.53
9.55
0.02
82,283
185
9.15
10.52
2025-06-03
Z
BFK
9.57
9.67
9.51
9.53
-0.015
143,824
312
9.16
10.10
2025-06-02
Z
BFK
9.60
9.639
9.54
9.55
-0.025
62,814
204
9.18
10.38
2025-05-30
Z
BFK
9.58
9.62
9.55
9.59
0.01
69,902
247
9.16
9.70
2025-05-29
Z
BFK
9.65
9.65
9.54
9.57
-0.02
68,073
150
9.17
10.59
2025-05-28
Z
BFK
9.66
9.6649
9.50
9.59
-0.076
206,336
360
9.40
9.67
2025-05-27
Z
BFK
9.61
9.65
9.5279
9.63
0.088
94,632
421
9.15
10.63
2025-05-26
Z
BFK
9.55
9.55
9.50
9.53
-0.02
0
0
9.04
10.01
2025-05-23
Z
BFK
9.55
9.55
9.50
9.53
-0.02
76,751
247
9.04
10.01
2025-05-22
Z
BFK
9.44
9.68
9.44
9.55
0.08
111,306
275
9.08
10.57
2025-05-21
Z
BFK
9.66
9.67
9.40
9.47
-0.18
101,250
218
9.17
10.52
2025-05-20
Z
BFK
9.70
9.72
9.6503
9.68
-0.025
52,120
109
9.30
10.63
2025-05-19
Z
BFK
9.65
9.73
9.63
9.70
-0.015
56,966
118
9.23
10.63
2025-05-16
Z
BFK
9.75
9.75
9.69
9.72
-0.05
45,360
104
9.35
10.20
2025-05-15
Z
BFK
9.69
9.76
9.69
9.74
0.02
41,311
145
9.27
10.72
2025-05-14
Z
BFK
9.81
9.81
9.70
9.74
-0.0401
74,108
126
9.37
10.76
2025-05-13
Z
BFK
9.75
9.81
9.70
9.79
0.0357
80,653
179
9.36
10.72
2025-05-12
Z
BFK
9.82
9.83
9.7341
9.75
-0.04
60,935
162
8.69
10.10
2025-05-09
Z
BFK
9.80
9.82
9.77
9.79
0.02
19,580
62
9.35
10.20
2025-05-08
Z
BFK
9.80
9.80
9.75
9.77
0.0014
68,356
102
9.34
10.22
2025-05-07
Z
BFK
9.77
9.80
9.75
9.76
-0.01
52,026
128
9.34
10.76
2025-05-06
Z
BFK
9.77
9.83
9.74
9.78
0.03
48,086
141
9.24
9.92
2025-05-05
Z
BFK
9.76
9.81
9.66
9.77
-0.015
84,443
151
9.28
10.72
2025-05-02
Z
BFK
9.80
9.84
9.70
9.795
0.01
90,469
278
8.53
9.92
2025-05-01
Z
BFK
9.69
9.79
9.69
9.78
0.05
105,085
376
8.74
9.92
2025-04-30
Z
BFK
9.55
9.75
9.50
9.71
0.09
109,631
311
9.10
10.06
2025-04-29
Z
BFK
9.58
9.68
9.58
9.62
-0.01
115,887
287
9.19
10.06
2025-04-28
Z
BFK
9.72
9.76
9.57
9.63
-0.04
75,339
191
9.24
10.11
2025-04-25
Z
BFK
9.53
9.80
9.53
9.70
0.20
308,908
420
9.12
10.72
2025-04-24
Z
BFK
9.50
9.5669
9.48
9.54
0.07
136,716
393
9.01
9.94
2025-04-23
Z
BFK
9.47
9.585
9.41
9.48
0.07
164,321
279
8.95
10.52
2025-04-22
Z
BFK
9.40
9.4699
9.33
9.40
0.09
183,462
658
8.81
9.83
2025-04-21
Z
BFK
9.49
9.505
9.29
9.33
-0.20
191,307
666
8.85
10.02
2025-04-18
Z
BFK
9.47
9.58
9.4543
9.55
0.045
0
0
8.20
9.99
2025-04-17
Z
BFK
9.47
9.58
9.4543
9.55
0.045
118,611
370
8.20
9.99
2025-04-16
Z
BFK
9.56
9.60
9.44
9.51
-0.07
178,020
527
8.97
10.45
2025-04-15
Z
BFK
9.40
9.62
9.40
9.57
0.135
152,381
359
8.89
9.94
2025-04-14
Z
BFK
9.41
9.55
9.40
9.50
0.16
175,973
497
8.97
9.95
2025-04-11
Z
BFK
9.24
9.3912
9.21
9.38
0.175
203,851
555
8.79
9.68
2025-04-10
Z
BFK
9.35
9.39
8.83
9.20
-0.24
468,418
1,132
8.83
10.06
2025-04-09
Z
BFK
9.14
9.48
9.13
9.45
0.18
352,708
826
8.22
10.59
2025-04-08
Z
BFK
9.61
9.76
9.21
9.27
-0.35
474,332
1,472
8.91
10.32
2025-04-07
Z
BFK
9.68
9.86
9.6355
9.68
-0.195
126,247
299
8.71
11.07
2025-04-04
Z
BFK
9.91
9.98
9.87
9.90
-0.045
126,307
350
9.49
11.05