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
16:07:18 EDT Mon 20 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
2023-03-17
Z
BHV
11.16
11.17
11.16
11.17
0.03
826
5
2023-03-16
Z
BHV
11.03
11.148
11.03
11.08
0.08
1,056
8
2023-03-15
Z
BHV
11.07
11.07
11.03
11.03
0.10
924
6
2023-03-14
Z
BHV
11.08
11.12
11.03
11.03
0.0965
1,321
3
2023-03-13
Z
BHV
11.16
11.172
11.01
11.06
-0.03
7,269
21
2023-03-10
Z
BHV
11.28
11.336
11.16
11.16
0.056
4,556
6
2023-03-09
Z
BHV
11.19
11.28
11.19
11.28
0.12
9,509
8
2023-03-08
Z
BHV
11.15
11.15
11.15
11.15
37
1
2023-03-07
Z
BHV
11.11
11.18
11.11
11.15
0.02
2,711
10
2023-03-06
Z
BHV
11.1569
11.1569
11.11
11.13
0.02
1,664
12
2023-03-03
Z
BHV
11.26
11.26
11.11
11.11
-0.18
4,532
17
2023-03-02
Z
BHV
11.15
11.28
11.15
11.28
0.0417
2,683
8
2023-03-01
Z
BHV
11.25
11.25
11.18
11.19
-0.01
2,321
9
2023-02-28
Z
BHV
11.32
11.37
11.11
11.20
-0.16
7,409
28
2023-02-27
Z
BHV
11.26
11.35
11.26
11.35
0.08
982
2
2023-02-24
Z
BHV
11.27
11.3067
11.27
11.27
-0.12
5,239
10
2023-02-23
Z
BHV
11.37
11.37
11.35
11.37
-0.0024
2,217
7
2023-02-22
Z
BHV
11.50
11.5422
11.3724
11.3724
-0.0069
8,077
25
2023-02-21
Z
BHV
11.57
11.57
11.4669
11.4669
-0.1832
5,927
5
2023-02-17
Z
BHV
11.63
11.6699
11.61
11.6501
-0.0899
1,625
6
2023-02-16
Z
BHV
11.81
11.82
11.69
11.74
-0.21
1,425
5
2023-02-15
Z
BHV
11.95
11.95
11.86
11.90
-0.1505
1,252
1
2023-02-14
Z
BHV
12.04
12.04
12.04
12.04
-0.0105
116
1
2023-02-13
Z
BHV
12.04
12.04
12.04
12.04
321
4
2023-02-10
Z
BHV
12.08
12.08
12.00
12.00
-0.04
201
2
2023-02-09
Z
BHV
12.09
12.09
12.02
12.04
0.0795
2,302
1
2023-02-08
Z
BHV
12.00
12.00
12.00
12.00
0.0225
22
1
2023-02-07
Z
BHV
12.00
12.03
12.00
12.00
0.061
2,310
2
2023-02-06
Z
BHV
11.93
11.97
11.90
11.9615
0.02
4,432
7
2023-02-03
Z
BHV
11.88
11.96
11.88
11.91
-0.03
1,847
7
2023-02-02
Z
BHV
11.89
12.01
11.89
11.99
0.08
1,673
11
2023-02-01
Z
BHV
11.92
11.92
11.8299
11.92
0.05
8,457
20
2023-01-31
Z
BHV
11.90
11.90
11.84
11.85
0.04
623
7
2023-01-30
Z
BHV
11.90
11.90
11.82
11.84
0.0086
2,386
8
2023-01-27
Z
BHV
11.90
11.90
11.85
11.85
214
2
2023-01-26
Z
BHV
11.93
11.93
11.84
11.85
0.02
1,902
6
2023-01-25
Z
BHV
11.93
11.93
11.63
11.85
-0.03
14,443
23
2023-01-24
Z
BHV
11.92
11.92
11.91
11.91
0.04
733
3
2023-01-23
Z
BHV
11.84
11.94
11.84
11.90
0.01
12,325
19
2023-01-20
Z
BHV
12.12
12.12
11.85
11.93
-0.145
19,646
56
2023-01-19
Z
BHV
11.96
12.04
11.96
12.04
0.125
1,515
4
2023-01-18
Z
BHV
11.945
11.945
11.915
11.915
0.125
330
2
2023-01-17
Z
BHV
11.87
11.87
11.81
11.82
-0.01
4,292
19
2023-01-13
Z
BHV
11.92
11.96
11.82
11.82
-0.07
4,309
6
2023-01-12
Z
BHV
11.94
11.95
11.88
11.90
0.1595
891
4
2023-01-11
Z
BHV
11.75
11.82
11.75
11.82
0.10
3,533
4
2023-01-10
Z
BHV
11.7317
11.7317
11.69
11.69
0.03
2,892
4
2023-01-09
Z
BHV
11.61
11.77
11.60
11.67
14,796
17
2023-01-06
Z
BHV
11.53
11.62
11.50
11.60
0.1411
1,436
5
2023-01-05
Z
BHV
11.52
11.52
11.4789
11.4789
0.0899
3,633
7
2023-01-04
Z
BHV
11.47
11.50
11.41
11.41
3,505
17
2023-01-03
Z
BHV
11.41
11.50
11.355
11.41
0.09
10,230
16
2022-12-30
Z
BHV
11.20
11.36
11.14
11.33
0.15
21,363
34
2022-12-29
Z
BHV
11.10
11.44
11.055
11.19
0.17
12,650
16
2022-12-28
Z
BHV
11.02
11.03
10.91
11.02
0.0899
9,914
29
2022-12-27
Z
BHV
10.91
10.97
10.91
10.9401
-0.0599
3,623
4
2022-12-23
Z
BHV
10.99
11.09
10.93
11.00
0.13
6,002
16
2022-12-22
Z
BHV
11.09
11.09
10.82
10.96
-0.12
3,331
8
2022-12-21
Z
BHV
11.0085
11.0899
11.0085
11.08
0.09
4,245
8