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
21:32:41 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
BFK
9.93
9.94
9.8801
9.92
0.04
94,327
219
2023-03-23
Z
BFK
9.86
9.91
9.85
9.86
-0.055
179,457
354
2023-03-22
Z
BFK
9.92
9.9801
9.90
9.94
0.01
100,543
260
2023-03-21
Z
BFK
10.00
10.00
9.8952
9.94
-0.06
115,119
332
2023-03-20
Z
BFK
10.04
10.04
9.99
10.00
-0.04
84,104
185
2023-03-17
Z
BFK
10.05
10.07
9.99
10.03
-0.005
143,680
302
2023-03-16
Z
BFK
10.07
10.15
10.03
10.05
-0.01
118,445
345
2023-03-15
Z
BFK
10.02
10.10
10.01
10.07
-0.01
94,180
186
2023-03-14
Z
BFK
10.06
10.12
10.06
10.09
0.0205
132,050
718
2023-03-13
Z
BFK
10.09
10.23
10.08
10.12
0.05
277,103
548
2023-03-10
Z
BFK
10.07
10.15
10.04
10.09
0.04
177,425
624
2023-03-09
Z
BFK
10.00
10.07
10.00
10.07
0.09
238,972
588
2023-03-08
Z
BFK
9.94
10.01
9.935
9.97
0.065
174,657
348
2023-03-07
Z
BFK
9.91
9.99
9.90
9.91
0.02
168,953
525
2023-03-06
Z
BFK
9.96
9.96
9.90
9.90
97,162
211
2023-03-03
Z
BFK
9.92
9.96
9.90
9.93
0.07
66,020
131
2023-03-02
Z
BFK
9.85
9.90
9.84
9.87
-0.05
99,248
302
2023-03-01
Z
BFK
9.90
9.94
9.88
9.93
0.035
106,513
399
2023-02-28
Z
BFK
9.90
9.93
9.88
9.90
-0.03
285,121
972
2023-02-27
Z
BFK
10.04
10.10
9.93
9.94
-0.01
144,791
444
2023-02-24
Z
BFK
9.97
9.99
9.95
9.95
-0.09
95,616
239
2023-02-23
Z
BFK
10.04
10.09
10.02
10.04
0.01
30,519
80
2023-02-22
Z
BFK
9.98
10.09
9.98
10.03
0.08
91,265
192
2023-02-21
Z
BFK
10.09
10.105
9.98
9.98
-0.09
86,539
242
2023-02-17
Z
BFK
10.14
10.14
10.06
10.12
-0.055
92,719
373
2023-02-16
Z
BFK
10.31
10.33
10.15
10.15
-0.23
156,053
432
2023-02-15
Z
BFK
10.38
10.39
10.31
10.38
-0.005
188,230
407
2023-02-14
Z
BFK
10.36
10.45
10.35
10.39
-0.0185
87,895
291
2023-02-13
Z
BFK
10.45
10.52
10.43
10.45
-0.015
97,251
340
2023-02-10
Z
BFK
10.54
10.56
10.4601
10.47
-0.06
79,953
310
2023-02-09
Z
BFK
10.68
10.68
10.52
10.54
-0.03
72,267
208
2023-02-08
Z
BFK
10.57
10.63
10.54
10.56
0.03
89,646
244
2023-02-07
Z
BFK
10.52
10.61
10.4806
10.55
0.05
141,900
320
2023-02-06
Z
BFK
10.48
10.65
10.45
10.50
-0.105
127,053
239
2023-02-03
Z
BFK
10.69
10.70
10.56
10.62
-0.11
65,025
247
2023-02-02
Z
BFK
10.68
10.73
10.64
10.73
0.10
141,675
305
2023-02-01
Z
BFK
10.56
10.64
10.54
10.62
101,530
293
2023-01-31
Z
BFK
10.52
10.60
10.505
10.60
0.05
126,005
315
2023-01-30
Z
BFK
10.49
10.55
10.46
10.54
78,822
360
2023-01-27
Z
BFK
10.44
10.56
10.43
10.53
0.06
87,684
321
2023-01-26
Z
BFK
10.48
10.53
10.48
10.49
110,786
324
2023-01-25
Z
BFK
10.51
10.54
10.475
10.52
-0.07
89,292
307
2023-01-24
Z
BFK
10.64
10.64
10.46
10.60
-0.015
97,438
177
2023-01-23
Z
BFK
10.64
10.64
10.56
10.61
0.02
81,031
226
2023-01-20
Z
BFK
10.56
10.64
10.47
10.60
0.11
93,780
292
2023-01-19
Z
BFK
10.46
10.60
10.46
10.51
0.08
115,945
486
2023-01-18
Z
BFK
10.39
10.50
10.39
10.43
0.10
155,603
433
2023-01-17
Z
BFK
10.36
10.39
10.30
10.36
105,995
265
2023-01-13
Z
BFK
10.39
10.44
10.34
10.37
-0.035
131,199
345
2023-01-12
Z
BFK
10.30
10.40
10.27
10.40
0.1465
168,597
426
2023-01-11
Z
BFK
10.25
10.35
10.25
10.28
0.075
163,542
504
2023-01-10
Z
BFK
10.26
10.31
10.2238
10.24
-0.055
54,190
169
2023-01-09
Z
BFK
10.26
10.33
10.22
10.29
0.09
127,770
292
2023-01-06
Z
BFK
10.14
10.225
10.1301
10.22
0.08
150,585
304
2023-01-05
Z
BFK
10.18
10.19
10.12
10.12
-0.07
115,317
235
2023-01-04
Z
BFK
10.15
10.23
10.15
10.21
0.07
53,584
96
2023-01-03
Z
BFK
10.16
10.19
10.09
10.15
0.11
56,356
175
2022-12-30
Z
BFK
10.05
10.07
9.9765
10.06
-0.06
404,192
1,074
2022-12-29
Z
BFK
9.95
10.13
9.95
10.11
0.21
441,435
808
2022-12-28
Z
BFK
9.92
9.98
9.88
9.90
-0.015
424,772
742
2022-12-27
Z
BFK
9.96
9.99
9.91
9.92
-0.06
301,116
628