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
18:27:33 EDT Tue 28 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
2023-03-28
Z
BGY
5.23
5.31
5.23
5.31
0.02
228,668
535
5.25
5.40
2023-03-27
Z
BGY
5.25
5.32
5.25
5.29
0.07
281,813
816
2023-03-24
Z
BGY
5.25
5.2682
5.21
5.24
-0.04
280,235
585
2023-03-23
Z
BGY
5.36
5.36
5.25
5.28
0.01
338,025
539
2023-03-22
Z
BGY
5.28
5.33
5.25
5.26
-0.01
178,589
381
2023-03-21
Z
BGY
5.21
5.28
5.20
5.28
0.11
186,870
448
2023-03-20
Z
BGY
5.17
5.195
5.16
5.16
0.035
180,288
284
2023-03-17
Z
BGY
5.14
5.16
5.10
5.13
-0.005
217,964
432
2023-03-16
Z
BGY
5.08
5.19
5.08
5.16
0.05
205,409
429
2023-03-15
Z
BGY
5.18
5.19
5.09
5.13
-0.10
317,740
607
2023-03-14
Z
BGY
5.22
5.27
5.2046
5.26
0.0838
116,258
169
2023-03-13
Z
BGY
5.21
5.26
5.195
5.21
-0.045
202,517
337
2023-03-10
Z
BGY
5.30
5.34
5.25
5.25
-0.04
192,567
293
2023-03-09
Z
BGY
5.36
5.395
5.28
5.30
-0.07
254,583
351
2023-03-08
Z
BGY
5.37
5.3899
5.34
5.35
202,156
245
2023-03-07
Z
BGY
5.42
5.48
5.36
5.36
-0.08
94,829
272
2023-03-06
Z
BGY
5.46
5.49
5.44
5.45
293,482
414
2023-03-03
Z
BGY
5.40
5.47
5.385
5.46
0.08
189,197
366
2023-03-02
Z
BGY
5.35
5.42
5.34
5.39
0.005
357,996
593
2023-03-01
Z
BGY
5.41
5.41
5.345
5.37
-0.02
308,355
766
2023-02-28
Z
BGY
5.40
5.4139
5.34
5.37
-0.03
212,441
485
2023-02-27
Z
BGY
5.37
5.385
5.35
5.37
0.04
178,686
435
2023-02-24
Z
BGY
5.39
5.41
5.30
5.32
-0.12
280,981
509
2023-02-23
Z
BGY
5.45
5.45
5.3847
5.43
0.03
143,537
318
2023-02-22
Z
BGY
5.42
5.44
5.38
5.39
0.01
246,460
418
2023-02-21
Z
BGY
5.45
5.47
5.37
5.37
-0.075
287,921
384
2023-02-17
Z
BGY
5.45
5.48
5.42
5.46
-0.01
190,051
383
2023-02-16
Z
BGY
5.45
5.50
5.42
5.44
-0.04
190,380
331
2023-02-15
Z
BGY
5.44
5.52
5.41
5.46
-0.015
158,051
236
2023-02-14
Z
BGY
5.47
5.54
5.425
5.48
-0.0112
275,910
422
2023-02-13
Z
BGY
5.46
5.55
5.44
5.51
0.05
259,088
475
2023-02-10
Z
BGY
5.40
5.45
5.39
5.45
0.045
144,392
243
2023-02-09
Z
BGY
5.50
5.53
5.39
5.40
-0.055
318,132
434
2023-02-08
Z
BGY
5.46
5.495
5.43
5.45
-0.02
198,521
420
2023-02-07
Z
BGY
5.42
5.465
5.40
5.46
0.045
158,816
416
2023-02-06
Z
BGY
5.47
5.485
5.40
5.41
-0.08
145,938
346
2023-02-03
Z
BGY
5.54
5.60
5.48
5.48
-0.11
183,793
424
2023-02-02
Z
BGY
5.55
5.61
5.535
5.60
0.08
191,523
386
2023-02-01
Z
BGY
5.52
5.54
5.45
5.52
0.015
322,613
612
2023-01-31
Z
BGY
5.46
5.51
5.44
5.51
0.055
252,384
583
2023-01-30
Z
BGY
5.44
5.48
5.42
5.45
-0.005
300,428
681
2023-01-27
Z
BGY
5.43
5.47
5.42
5.44
0.015
366,929
656
2023-01-26
Z
BGY
5.39
5.44
5.39
5.42
0.06
907,858
1,267
2023-01-25
Z
BGY
5.34
5.395
5.34
5.38
549,098
668
2023-01-24
Z
BGY
5.50
5.50
5.38
5.38
-0.105
670,586
857
2023-01-23
Z
BGY
5.41
5.49
5.374
5.49
0.095
318,663
1,040
2023-01-20
Z
BGY
5.36
5.43
5.3315
5.38
0.04
2,188,706
1,288
2023-01-19
Z
BGY
5.38
5.38
5.32
5.34
-0.04
434,979
1,246
2023-01-18
Z
BGY
5.39
5.4391
5.37
5.38
0.03
534,590
1,179
2023-01-17
Z
BGY
5.36
5.39
5.33
5.36
0.015
457,193
1,831
2023-01-13
Z
BGY
5.36
5.375
5.31
5.34
-0.04
591,591
1,317
2023-01-12
Z
BGY
5.44
5.44
5.3547
5.38
-0.0062
249,493
415
2023-01-11
Z
BGY
5.39
5.43
5.37
5.43
0.09
361,448
844
2023-01-10
Z
BGY
5.30
5.33
5.27
5.33
0.055
202,592
521
2023-01-09
Z
BGY
5.33
5.34
5.27
5.27
0.015
250,759
926
2023-01-06
Z
BGY
5.17
5.26
5.1626
5.26
0.10
145,957
416
2023-01-05
Z
BGY
5.15
5.18
5.10
5.14
-0.02
251,348
442
2023-01-04
Z
BGY
5.13
5.16
5.10
5.15
0.09
208,839
489
2023-01-03
Z
BGY
5.07
5.1385
5.0327
5.07
0.05
225,400
503
2022-12-30
Z
BGY
5.01
5.05
4.98
5.02
0.035
391,460
796
2022-12-29
Z
BGY
4.98
5.06
4.93
5.00
0.06
400,521
1,017