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
14:04:53 EDT Thu 28 Mar 2024
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
2024-03-27
Z
BHV
11.04
11.04
10.95
11.00
-0.0015
9,613
15
4.40
11.20
2024-03-26
Z
BHV
10.9745
11.00
10.936
10.99
-0.0167
8,574
21
4.40
17.57
2024-03-25
Z
BHV
10.99
11.01
10.99
11.00
-0.03
940
12
4.41
17.61
2024-03-22
Z
BHV
11.0531
11.10
11.025
11.04
0.065
3,291
9
4.42
12.20
2024-03-21
Z
BHV
11.03
11.0884
10.96
10.96
0.035
4,477
13
4.42
11.27
2024-03-20
Z
BHV
11.10
11.10
11.03
11.03
-0.015
613
2
10.10
17.63
2024-03-19
Z
BHV
10.89
11.03
10.89
11.03
-0.015
5,494
10
9.54
17.63
2024-03-18
Z
BHV
11.05
11.10
11.03
11.03
-0.01
6,304
24
9.50
11.27
2024-03-15
Z
BHV
11.031
11.04
10.8207
11.04
-0.2098
7,911
14
4.42
17.65
2024-03-14
Z
BHV
11.05
11.2354
11.046
11.10
0.0895
5,389
22
9.54
11.29
2024-03-13
Z
BHV
11.22
11.22
11.05
11.05
0.01
638
7
9.58
11.19
2024-03-12
Z
BHV
11.10
12.0778
11.0304
11.04
0.014
10,188
31
9.58
12.42
2024-03-11
Z
BHV
11.02
11.02
11.02
11.02
13
4
4.42
17.66
2024-03-08
Z
BHV
11.02
11.02
11.00
11.02
3,692
4
9.58
11.32
2024-03-07
Z
BHV
11.02
11.02
11.02
11.02
1,000
10
4.41
17.63
2024-03-06
Z
BHV
10.96
11.02
10.96
11.02
0.01
619
4
9.58
17.61
2024-03-05
Z
BHV
10.99
11.07
10.99
11.01
-0.025
3,328
12
9.58
17.69
2024-03-04
Z
BHV
11.10
11.10
11.04
11.08
0.21
3,405
17
9.58
11.87
2024-03-01
Z
BHV
10.89
10.89
10.88
10.88
-0.02
1,869
14
4.36
17.43
2024-02-29
Z
BHV
10.90
10.90
10.90
10.90
0.05
105
5
9.58
17.53
2024-02-28
Z
BHV
10.90
10.90
10.90
10.90
0.05
85
1
9.58
17.44
2024-02-27
Z
BHV
10.90
10.90
10.90
10.90
376
6
4.38
17.49
2024-02-26
Z
BHV
10.9663
11.02
10.95
10.95
3,334
12
4.38
12.03
2024-02-23
Z
BHV
10.8999
11.00
10.8862
10.95
0.14
11,496
22
4.38
17.51
2024-02-22
Z
BHV
10.77
10.9018
10.77
10.81
0.02
1,914
6
4.33
11.43
2024-02-21
Z
BHV
10.90
10.91
10.79
10.79
-0.03
4,647
7
4.34
12.00
2024-02-20
Z
BHV
10.7939
10.85
10.7659
10.82
0.0051
4,148
9
4.33
11.36
2024-02-19
Z
BHV
10.80
10.82
10.78
10.8149
0.0049
0
0
4.33
17.28
2024-02-16
Z
BHV
10.80
10.82
10.78
10.8149
0.0049
1,687
3
4.33
17.28
2024-02-15
Z
BHV
10.81
10.815
10.7478
10.81
-0.0272
2,716
4
4.32
11.28
2024-02-14
Z
BHV
10.75
10.795
10.74
10.775
0.0395
795
2
4.31
11.80
2024-02-13
Z
BHV
10.7712
10.7712
10.7712
10.7712
-0.0888
1,214
9
4.32
11.27
2024-02-12
Z
BHV
10.86
10.88
10.80
10.86
7,395
28
4.35
17.36
2024-02-09
Z
BHV
10.86
10.86
10.86
10.86
0.024
441
8
4.35
11.63
2024-02-08
Z
BHV
10.82
10.874
10.82
10.85
0.1079
10,232
8
4.34
11.64
2024-02-07
Z
BHV
10.865
10.865
10.7561
10.7661
-0.0587
2,025
18
4.34
11.99
2024-02-06
Z
BHV
10.77
10.83
10.77
10.8248
0.0648
6,897
21
4.33
10.93
2024-02-05
Z
BHV
10.79
10.79
10.76
10.76
-0.065
2,900
6
4.30
17.19
2024-02-02
Z
BHV
10.765
10.825
10.765
10.825
-0.025
820
7
4.33
17.30
2024-02-01
Z
BHV
10.85
10.85
10.85
10.85
-0.095
517
10
4.35
17.38
2024-01-31
Z
BHV
10.83
10.83
10.685
10.78
-0.025
3,631
10
4.32
11.91
2024-01-30
Z
BHV
10.74
10.74
10.71
10.71
-0.02
6,208
32
4.29
11.31
2024-01-29
Z
BHV
10.74
10.74
10.74
10.74
960
4
4.30
17.16
2024-01-26
Z
BHV
10.7357
10.7357
10.7357
10.7357
0.0057
1,132
9
4.30
17.16
2024-01-25
Z
BHV
10.7405
10.7405
10.73
10.73
0.0405
567
3
4.30
17.15
2024-01-24
Z
BHV
10.78
10.78
10.70
10.70
-0.07
1,551
4
4.29
17.12
2024-01-23
Z
BHV
10.81
10.81
10.81
10.81
378
5
4.26
17.03
2024-01-22
Z
BHV
10.74
10.74
10.74
10.74
0.15
369
7
4.28
17.07
2024-01-19
Z
BHV
10.64
10.64
10.53
10.59
-0.04
10,704
21
9.56
16.95
2024-01-18
Z
BHV
10.68
10.68
10.63
10.63
-0.09
2,616
17
9.71
16.99
2024-01-17
Z
BHV
10.80
10.80
10.72
10.72
-0.09
354
5
9.56
17.19
2024-01-16
Z
BHV
10.87
10.91
10.81
10.81
-0.07
2,810
11
9.71
17.33
2024-01-15
Z
BHV
10.9551
10.9552
10.89
10.89
-0.0153
0
0
9.72
17.44
2024-01-12
Z
BHV
10.9551
10.9552
10.89
10.89
-0.0153
1,881
10
9.72
17.44
2024-01-11
Z
BHV
10.85
10.92
10.85
10.91
0.0395
419
2
9.72
17.46
2024-01-10
Z
BHV
10.985
10.985
10.84
10.91
-0.06
10,348
14
9.76
17.44
2024-01-09
Z
BHV
10.996
11.02
10.95
10.97
-0.0176
2,637
4
9.75
17.55
2024-01-08
Z
BHV
11.00
11.02
10.995
11.0076
0.0776
3,602
8
9.65
17.51
2024-01-05
Z
BHV
10.98
10.985
10.92
10.93
-0.03
4,080
11
9.66
17.51
2024-01-04
Z
BHV
11.002
11.07
10.96
10.96
-0.11
5,616
15
9.65
17.70
2024-01-03
Z
BHV
11.07
11.07
11.07
11.07
0.07
177
5
4.40
17.59
2024-01-02
Z
BHV
10.874
11.02
10.83
11.00
0.144
9,986
12
4.40
17.60
2024-01-01
Z
BHV
11.03
11.03
10.856
10.856
-0.004
0
0
9.84
17.38
2023-12-29
Z
BHV
11.03
11.03
10.856
10.856
-0.004
5,352
20
9.84
17.38