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
22:54:48 EDT Thu 23 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
2023-03-23
Z
BKN
11.70
11.70
11.6201
11.63
-0.08
41,663
161
2023-03-22
Z
BKN
11.70
11.73
11.6401
11.71
0.07
28,754
102
2023-03-21
Z
BKN
11.74
11.74
11.59
11.66
-0.07
28,866
62
2023-03-20
Z
BKN
11.69
11.75
11.65
11.68
-0.07
20,581
37
2023-03-17
Z
BKN
11.80
11.84
11.72
11.72
-0.03
26,790
98
2023-03-16
Z
BKN
11.75
11.86
11.75
11.77
0.045
41,243
101
2023-03-15
Z
BKN
11.64
11.76
11.64
11.755
0.05
39,670
89
2023-03-14
Z
BKN
11.66
11.71
11.63
11.70
0.1095
16,151
27
2023-03-13
Z
BKN
11.68
11.78
11.617
11.62
0.02
67,882
163
2023-03-10
Z
BKN
11.64
11.72
11.60
11.61
0.01
55,941
238
2023-03-09
Z
BKN
11.64
11.69
11.61
11.61
0.01
61,925
198
2023-03-08
Z
BKN
11.65
11.65
11.58
11.60
0.05
30,562
107
2023-03-07
Z
BKN
11.56
11.605
11.54
11.56
-0.03
32,790
122
2023-03-06
Z
BKN
11.76
11.76
11.545
11.59
-0.12
115,100
275
2023-03-03
Z
BKN
11.77
11.87
11.65
11.71
-0.035
131,970
265
2023-03-02
Z
BKN
11.80
11.83
11.73
11.745
-0.085
67,870
127
2023-03-01
Z
BKN
11.85
11.90
11.83
11.835
-0.03
62,930
177
2023-02-28
Z
BKN
11.94
11.96
11.85
11.87
-0.09
49,910
151
2023-02-27
Z
BKN
11.95
12.00
11.93
11.96
0.09
55,823
162
2023-02-24
Z
BKN
12.05
12.05
11.84
11.86
-0.18
117,788
162
2023-02-23
Z
BKN
12.21
12.2153
12.015
12.04
-0.04
52,651
112
2023-02-22
Z
BKN
12.30
12.30
12.07
12.07
-0.10
78,682
120
2023-02-21
Z
BKN
12.35
12.41
12.19
12.20
-0.17
50,514
111
2023-02-17
Z
BKN
12.35
12.43
12.3141
12.38
0.02
53,634
137
2023-02-16
Z
BKN
12.55
12.6791
12.362
12.41
-0.26
87,004
232
2023-02-15
Z
BKN
12.69
12.7782
12.63
12.69
-0.04
27,615
137
2023-02-14
Z
BKN
12.86
12.87
12.66
12.72
-0.1355
50,392
86
2023-02-13
Z
BKN
12.99
13.08
12.92
12.92
-0.115
55,008
168
2023-02-10
Z
BKN
12.96
13.06
12.96
13.04
0.01
109,693
247
2023-02-09
Z
BKN
13.08
13.23
12.93
13.05
0.15
174,244
500
2023-02-08
Z
BKN
12.58
13.13
12.57
12.90
0.30
332,737
643
2023-02-07
Z
BKN
12.45
12.79
12.45
12.61
0.13
113,234
222
2023-02-06
Z
BKN
12.45
12.57
12.36
12.47
-0.09
133,647
312
2023-02-03
Z
BKN
12.48
12.59
12.43
12.57
0.04
143,055
340
2023-02-02
Z
BKN
12.59
12.75
12.54
12.54
0.04
258,230
466
2023-02-01
Z
BKN
12.34
12.57
12.32
12.55
0.20
106,041
171
2023-01-31
Z
BKN
12.27
12.36
12.25
12.34
0.09
79,654
247
2023-01-30
Z
BKN
12.27
12.32
12.25
12.26
-0.03
35,646
111
2023-01-27
Z
BKN
12.26
12.31
12.2166
12.29
-0.06
82,297
141
2023-01-26
Z
BKN
12.41
12.43
12.32
12.36
-0.06
46,518
118
2023-01-25
Z
BKN
12.35
12.45
12.33
12.43
-0.02
57,327
191
2023-01-24
Z
BKN
12.48
12.5525
12.26
12.45
0.01
56,957
98
2023-01-23
Z
BKN
12.50
12.65
12.43
12.46
-0.08
38,500
98
2023-01-20
Z
BKN
12.42
12.56
12.3801
12.52
0.10
61,148
123
2023-01-19
Z
BKN
12.27
12.53
12.27
12.45
0.16
82,477
256
2023-01-18
Z
BKN
12.24
12.37
12.2393
12.29
0.10
35,747
158
2023-01-17
Z
BKN
12.24
12.28
12.17
12.18
-0.04
34,143
109
2023-01-13
Z
BKN
12.30
12.411
12.22
12.23
-0.12
83,337
163
2023-01-12
Z
BKN
12.19
12.33
12.17
12.33
0.1745
50,105
73
2023-01-11
Z
BKN
12.24
12.28
12.15
12.17
-0.03
96,497
143
2023-01-10
Z
BKN
12.21
12.28
12.16
12.20
-0.05
21,659
87
2023-01-09
Z
BKN
12.18
12.28
12.1721
12.24
0.14
43,229
181
2023-01-06
Z
BKN
11.81
12.11
11.81
12.10
0.26
144,187
362
2023-01-05
Z
BKN
11.81
11.87
11.77
11.84
46,488
119
2023-01-04
Z
BKN
11.83
11.95
11.83
11.85
0.09
80,052
191
2023-01-03
Z
BKN
11.72
11.80
11.67
11.78
0.12
46,127
95
2022-12-30
Z
BKN
11.45
11.66
11.38
11.66
0.14
216,573
413
2022-12-29
Z
BKN
11.47
11.5853
11.47
11.50
0.06
186,954
385
2022-12-28
Z
BKN
11.47
11.51
11.40
11.44
177,794
272
2022-12-27
Z
BKN
11.55
11.6256
11.38
11.45
-0.14
172,311
417