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
02:34:06 EDT Sun 01 Oct 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
2023-09-29
Z
BHV
9.31
9.3636
9.30
9.30
-0.02
7,185
20
3.73
10.14
2023-09-28
Z
BHV
9.34
9.34
9.30
9.32
-0.06
2,688
14
3.73
14.82
2023-09-27
Z
BHV
9.52
9.52
9.2935
9.38
-0.1342
6,921
16
3.76
15.01
2023-09-26
Z
BHV
9.5836
9.6134
9.52
9.52
-0.055
14,571
17
3.81
15.15
2023-09-25
Z
BHV
9.75
9.75
9.61
9.61
-0.178
2,502
9
8.74
15.52
2023-09-22
Z
BHV
9.7896
9.94
9.7896
9.88
0.06
2,272
8
9.65
15.71
2023-09-21
Z
BHV
9.91
9.91
9.84
9.84
-0.08
3,083
7
3.94
12.27
2023-09-20
Z
BHV
9.94
9.99
9.93
9.93
0.0028
3,825
8
3.98
15.80
2023-09-19
Z
BHV
9.95
9.95
9.9357
9.9372
-0.025
2,057
10
3.98
15.91
2023-09-18
Z
BHV
9.95
9.98
9.9473
9.98
4,257
14
8.55
15.92
2023-09-15
Z
BHV
9.96
9.97
9.96
9.97
0.01
1,070
4
3.99
15.92
2023-09-14
Z
BHV
9.93
9.96
9.93
9.96
-0.0035
3,820
13
3.98
15.89
2023-09-13
Z
BHV
9.98
9.99
9.96
9.99
1,900
5
4.00
15.86
2023-09-12
Z
BHV
9.97
10.00
9.97
9.99
-0.0053
1,405
6
4.00
15.97
2023-09-11
Z
BHV
9.99
10.00
9.99
10.00
0.015
4,469
15
4.00
14.81
2023-09-08
Z
BHV
10.03
10.06
9.97
9.98
-0.04
3,296
14
4.01
15.84
2023-09-07
Z
BHV
10.02
10.05
9.99
10.02
-0.01
6,442
33
4.01
16.02
2023-09-06
Z
BHV
9.96
10.05
9.96
10.03
0.08
3,302
8
4.02
16.00
2023-09-05
Z
BHV
10.11
10.11
9.8501
9.95
-0.17
38,496
107
4.00
15.89
2023-09-04
Z
BHV
10.08
10.1294
10.08
10.10
-0.04
0
0
4.04
16.11
2023-09-01
Z
BHV
10.08
10.1294
10.08
10.10
-0.04
8,608
17
4.04
16.11
2023-08-31
Z
BHV
10.12
10.12
10.12
10.12
0.05
67
3
4.06
16.24
2023-08-30
Z
BHV
10.16
10.16
10.12
10.12
0.04
0
0
4.06
16.02
2023-08-29
Z
BHV
10.10
10.17
9.89
10.13
0.07
33,395
30
4.04
13.83
2023-08-28
Z
BHV
10.09
10.1401
10.09
10.10
-0.005
2,730
11
4.05
16.12
2023-08-25
Z
BHV
10.11
10.115
10.06
10.115
0.005
4,052
18
4.07
16.14
2023-08-24
Z
BHV
10.19
10.20
10.10
10.11
-0.0482
4,186
2
4.07
16.24
2023-08-23
Z
BHV
10.20
10.27
10.09
10.20
11,745
37
4.08
16.31
2023-08-22
Z
BHV
10.25
10.25
10.18
10.18
-0.08
4,335
16
4.10
13.99
2023-08-21
Z
BHV
10.41
10.41
10.13
10.26
-0.06
3,399
15
4.13
13.94
2023-08-18
Z
BHV
10.41
10.425
10.40
10.40
-0.03
3,671
8
4.17
16.64
2023-08-17
Z
BHV
10.43
10.44
10.43
10.43
5,629
4
4.17
14.15
2023-08-16
Z
BHV
10.4582
10.4582
10.44
10.44
-0.0698
1,665
4
4.18
16.64
2023-08-15
Z
BHV
10.528
4.22
16.72
2023-08-14
Z
BHV
10.53
10.53
10.49
10.528
-0.0955
2,923
5
4.22
15.46
2023-08-11
Z
BHV
10.7109
10.7109
10.50
10.65
0.16
3,362
4
4.23
16.84
2023-08-10
Z
BHV
10.54
10.56
10.49
10.49
-0.01
2,023
4
4.20
14.35
2023-08-09
Z
BHV
10.60
10.63
10.49
10.49
-0.03
4,012
10
4.24
16.73
2023-08-08
Z
BHV
10.54
4.22
16.86
2023-08-07
Z
BHV
10.55
10.5849
10.54
10.54
-0.13
2,232
6
4.26
17.01
2023-08-04
Z
BHV
10.67
4.26
15.26
2023-08-03
Z
BHV
10.65
4.31
16.96
2023-08-02
Z
BHV
10.74
10.74
10.68
10.68
601
7
4.27
14.56
2023-08-01
Z
BHV
10.7814
10.7814
10.70
10.71
-0.07
2,631
17
4.30
14.72
2023-07-31
Z
BHV
10.90
10.90
10.78
10.78
0.07
1,313
11
4.32
17.17
2023-07-28
Z
BHV
10.72
10.72
10.72
10.72
0.025
56
3
4.30
17.18
2023-07-27
Z
BHV
10.78
10.78
10.72
10.72
-0.0535
4,581
9
4.31
14.56
2023-07-26
Z
BHV
10.77
10.7985
10.77
10.7985
0.04
5,151
3
4.32
15.07
2023-07-25
Z
BHV
10.65
10.79
10.65
10.77
0.0201
3,001
2
4.28
17.11
2023-07-24
Z
BHV
10.72
10.8099
10.72
10.75
0.0046
11,423
21
4.28
15.31
2023-07-21
Z
BHV
10.83
10.83
10.76
10.77
0.03
8,283
31
4.31
15.92
2023-07-20
Z
BHV
10.74
10.83
10.74
10.74
-0.01
3,593
2
4.30
17.17
2023-07-19
Z
BHV
10.74
4.31
17.20
2023-07-18
Z
BHV
10.74
10.77
10.74
10.74
0
0
10.53
17.19
2023-07-17
Z
BHV
10.7302
10.75
10.71
10.71
0.02
3,171
5
4.30
15.05
2023-07-14
Z
BHV
10.81
10.81
10.69
10.69
0.01
0
0
4.28
17.11
2023-07-13
Z
BHV
10.63
10.70
10.63
10.70
0.0665
4,402
9
4.27
17.06
2023-07-12
Z
BHV
10.67
10.67
10.67
10.67
126
1
4.27
17.04
2023-07-11
Z
BHV
10.66
10.68
10.604
10.6591
0.0391
3,101
4
4.27
14.41
2023-07-10
Z
BHV
10.63
10.72
10.50
10.62
0.08
12,481
19
4.28
13.43
2023-07-07
Z
BHV
10.74
10.74
10.63
10.63
0.009
2,141
5
4.26
16.75
2023-07-06
Z
BHV
10.66
10.66
10.63
10.631
-0.13
900
7
4.28
13.36
2023-07-05
Z
BHV
10.75
10.83
10.73
10.83
-0.02
917
7
4.30
17.15
2023-07-04
Z
BHV
10.71
10.76
10.71
10.76
-0.0212
0
0
4.30
12.27
2023-07-03
Z
BHV
10.71
10.76
10.71
10.76
-0.0212
2,589
8
4.30
12.27