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
21:43:55 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
BGY
5.80
5.81
5.77
5.81
0.005
0
0
5.56
6.13
2025-07-03
Z
BGY
5.80
5.81
5.77
5.81
0.005
176,303
362
5.56
6.13
2025-07-02
Z
BGY
5.80
5.81
5.7502
5.81
0.025
244,699
575
5.54
6.09
2025-07-01
Z
BGY
5.76
5.79
5.74
5.78
-0.005
415,327
716
5.54
6.13
2025-06-30
Z
BGY
5.73
5.7908
5.72
5.79
0.0501
726,018
1,254
5.48
6.32
2025-06-27
Z
BGY
5.73
5.75
5.68
5.72
-0.0151
1,401,136
2,290
5.03
6.24
2025-06-26
Z
BGY
5.75
5.78
5.73
5.75
0.03
191,522
624
5.49
6.06
2025-06-25
Z
BGY
5.76
5.7699
5.68
5.72
-0.005
302,824
602
5.47
6.07
2025-06-24
Z
BGY
5.70
5.73
5.69
5.73
0.07
194,834
496
5.22
6.21
2025-06-23
Z
BGY
5.59
5.65
5.575
5.65
0.045
309,708
1,112
4.90
6.01
2025-06-20
Z
BGY
5.68
5.6874
5.60
5.61
-0.0568
236,180
429
5.43
6.05
2025-06-19
Z
BGY
5.73
5.73
5.66
5.66
-0.0482
0
0
5.43
6.25
2025-06-18
Z
BGY
5.73
5.73
5.66
5.66
-0.0482
134,573
321
5.43
6.25
2025-06-17
Z
BGY
5.73
5.76
5.70
5.73
-0.02
169,291
572
5.46
6.20
2025-06-16
Z
BGY
5.77
5.78
5.72
5.72
-0.02
154,667
402
5.53
6.25
2025-06-13
Z
BGY
5.77
5.80
5.72
5.76
-0.0674
135,121
383
5.50
6.12
2025-06-12
Z
BGY
5.83
5.88
5.83
5.85
0.046
145,370
277
5.57
6.38
2025-06-11
Z
BGY
5.83
5.84
5.803
5.81
-0.0158
234,704
421
5.60
6.17
2025-06-10
Z
BGY
5.80
5.83
5.7901
5.83
0.0398
123,397
356
5.55
6.16
2025-06-09
Z
BGY
5.78
5.8395
5.76
5.78
0.01
251,312
684
5.53
6.18
2025-06-06
Z
BGY
5.79
5.82
5.77
5.77
0.005
218,226
659
5.56
6.19
2025-06-05
Z
BGY
5.79
5.795
5.75
5.79
0.01
199,176
621
5.79
6.15
2025-06-04
Z
BGY
5.79
5.79
5.75
5.75
-0.02
247,722
587
5.56
6.32
2025-06-03
Z
BGY
5.81
5.83
5.76
5.79
-0.035
186,339
921
5.55
6.22
2025-06-02
Z
BGY
5.85
5.85
5.78
5.84
0.01
270,012
629
5.57
6.33
2025-05-30
Z
BGY
5.88
5.95
5.75
5.82
-0.04
303,711
870
5.58
6.15
2025-05-29
Z
BGY
5.90
5.9013
5.83
5.85
-0.02
172,458
423
5.57
6.66
2025-05-28
Z
BGY
5.87
5.92
5.85
5.85
-0.02
149,516
224
5.56
6.19
2025-05-27
Z
BGY
5.91
5.92
5.85
5.88
0.02
170,191
467
5.58
6.70
2025-05-26
Z
BGY
5.88
5.88
5.78
5.86
-0.065
0
0
5.51
6.15
2025-05-23
Z
BGY
5.88
5.88
5.78
5.86
-0.065
153,517
258
5.51
6.15
2025-05-22
Z
BGY
5.84
5.936
5.82
5.90
0.07
153,631
382
5.53
6.63
2025-05-21
Z
BGY
5.79
5.86
5.7586
5.82
0.0585
162,488
377
5.51
6.62
2025-05-20
Z
BGY
5.77
5.78
5.74
5.78
0.015
114,528
184
5.49
6.40
2025-05-19
Z
BGY
5.71
5.78
5.71
5.75
-0.046
161,303
424
5.46
6.54
2025-05-16
Z
BGY
5.76
5.79
5.73
5.76
0.02
188,727
455
5.43
6.04
2025-05-15
Z
BGY
5.74
5.75
5.65
5.73
0.0676
179,177
665
5.41
5.99
2025-05-14
Z
BGY
5.72
5.74
5.68
5.71
0.02
175,590
453
5.48
6.26
2025-05-13
Z
BGY
5.71
5.75
5.70
5.71
0.005
113,361
328
4.75
5.98
2025-05-12
Z
BGY
5.69
5.74
5.67
5.71
0.10
166,878
266
5.40
6.21
2025-05-09
Z
BGY
5.65
5.6753
5.61
5.62
-0.004
148,654
263
5.39
5.94
2025-05-08
Z
BGY
5.67
5.67
5.59
5.65
0.014
87,113
173
5.39
6.13
2025-05-07
Z
BGY
5.64
5.6683
5.61
5.61
-0.025
128,132
518
5.09
5.98
2025-05-06
Z
BGY
5.65
5.71
5.6051
5.65
-0.03
122,261
261
5.41
6.18
2025-05-05
Z
BGY
5.69
5.7254
5.66
5.68
-0.025
112,952
185
5.06
6.18
2025-05-02
Z
BGY
5.67
5.72
5.6275
5.69
0.05
140,573
208
5.38
6.22
2025-05-01
Z
BGY
5.67
5.68
5.56
5.64
0.06
210,522
569
5.33
6.23
2025-04-30
Z
BGY
5.55
5.62
5.50
5.59
190,018
399
5.24
5.70
2025-04-29
Z
BGY
5.50
5.585
5.50
5.58
0.065
120,221
297
5.58
5.65
2025-04-28
Z
BGY
5.55
5.57
5.50
5.52
-0.035
144,773
344
5.30
5.67
2025-04-25
Z
BGY
5.56
5.59
5.5253
5.57
0.026
109,953
216
4.98
5.63
2025-04-24
Z
BGY
5.52
5.56
5.51
5.54
0.036
190,528
420
5.20
5.80
2025-04-23
Z
BGY
5.53
5.55
5.47
5.51
0.03
288,328
468
4.81
5.54
2025-04-22
Z
BGY
5.29
5.47
5.26
5.47
0.236
849,301
2,247
5.07
5.67
2025-04-21
Z
BGY
5.26
5.2728
5.22
5.22
-0.03
304,076
997
5.21
5.66
2025-04-18
Z
BGY
5.24
5.31
5.24
5.26
0.03
0
0
5.07
5.71
2025-04-17
Z
BGY
5.24
5.31
5.24
5.26
0.03
208,065
288
5.07
5.71
2025-04-16
Z
BGY
5.29
5.3371
5.23
5.24
-0.095
211,182
537
4.96
5.29
2025-04-15
Z
BGY
5.35
5.38
5.2979
5.34
0.0226
241,234
426
5.00
5.50
2025-04-14
Z
BGY
5.25
5.36
5.239
5.35
0.155
285,564
795
5.28
5.67
2025-04-11
Z
BGY
5.19
5.23
5.15
5.19
-0.015
341,089
1,026
4.86
5.55
2025-04-10
Z
BGY
5.20
5.26
5.1001
5.21
-0.015
510,524
1,602
4.88
5.33
2025-04-09
Z
BGY
5.03
5.28
4.912
5.21
0.1643
593,708
1,404
4.52
5.69
2025-04-08
Z
BGY
5.08
5.1776
4.9685
5.05
0.11
301,625
781
4.70
5.72
2025-04-07
Z
BGY
4.92
5.15
4.67
4.93
-0.19
686,712
1,482
4.49
5.53