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
23:45:03 EDT Thu 30 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
2023-03-30
Z
BLE
10.47
10.59
10.46
10.57
0.12
71,816
250
2023-03-29
Z
BLE
10.46
10.49
10.44
10.44
-0.02
49,868
165
2023-03-28
Z
BLE
10.43
10.50
10.3801
10.47
0.07
100,148
257
2023-03-27
Z
BLE
10.41
10.46
10.38
10.39
0.02
113,109
439
2023-03-24
Z
BLE
10.42
10.42
10.36
10.37
-0.01
100,968
315
2023-03-23
Z
BLE
10.40
10.40
10.3634
10.38
-0.04
68,897
173
2023-03-22
Z
BLE
10.41
10.43
10.395
10.42
0.04
63,675
160
2023-03-21
Z
BLE
10.47
10.47
10.38
10.38
-0.06
59,433
153
2023-03-20
Z
BLE
10.47
10.49
10.44
10.44
-0.035
67,344
194
2023-03-17
Z
BLE
10.45
10.52
10.42
10.48
0.04
56,319
151
2023-03-16
Z
BLE
10.46
10.495
10.44
10.47
0.03
111,638
298
2023-03-15
Z
BLE
10.33
10.47
10.33
10.45
0.025
47,341
129
2023-03-14
Z
BLE
10.59
10.59
10.38
10.43
-0.086
133,683
422
2023-03-13
Z
BLE
10.50
10.62
10.445
10.56
0.135
112,523
416
2023-03-10
Z
BLE
10.48
10.5199
10.44
10.47
0.015
93,245
174
2023-03-09
Z
BLE
10.38
10.49
10.33
10.44
0.10
185,533
288
2023-03-08
Z
BLE
10.37
10.37
10.31
10.35
0.055
47,185
122
2023-03-07
Z
BLE
10.35
10.355
10.29
10.30
-0.035
161,541
460
2023-03-06
Z
BLE
10.36
10.36
10.27
10.34
0.01
116,727
253
2023-03-03
Z
BLE
10.28
10.34
10.28
10.32
0.07
101,321
246
2023-03-02
Z
BLE
10.34
10.35
9.93
10.25
-0.18
603,744
1,302
2023-03-01
Z
BLE
10.49
10.52
10.40
10.43
-0.06
47,711
111
2023-02-28
Z
BLE
10.48
10.52
10.45
10.49
63,244
148
2023-02-27
Z
BLE
10.50
10.58
10.46
10.48
0.02
68,334
220
2023-02-24
Z
BLE
10.39
10.49
10.39
10.45
-0.025
135,411
346
2023-02-23
Z
BLE
10.44
10.52
10.41
10.49
0.11
105,985
276
2023-02-22
Z
BLE
10.46
10.47
10.371
10.40
0.015
30,395
122
2023-02-21
Z
BLE
10.48
10.495
10.36
10.38
-0.12
96,144
293
2023-02-17
Z
BLE
10.59
10.62
10.475
10.49
-0.10
57,723
153
2023-02-16
Z
BLE
10.75
10.75
10.57
10.58
-0.18
52,645
131
2023-02-15
Z
BLE
10.85
10.91
10.74
10.77
-0.07
62,287
151
2023-02-14
Z
BLE
10.87
10.885
10.82
10.84
-0.098
99,889
335
2023-02-13
Z
BLE
10.95
11.016
10.90
10.98
0.07
101,947
151
2023-02-10
Z
BLE
10.98
11.03
10.88
10.90
-0.065
69,950
308
2023-02-09
Z
BLE
11.11
11.13
10.94
10.95
-0.11
53,926
148
2023-02-08
Z
BLE
11.02
11.07
10.99
11.05
0.07
55,300
154
2023-02-07
Z
BLE
10.97
11.015
10.9287
10.98
0.06
99,098
313
2023-02-06
Z
BLE
10.95
10.96
10.90
10.91
-0.06
125,349
445
2023-02-03
Z
BLE
11.03
11.03
10.94
10.99
-0.07
128,694
442
2023-02-02
Z
BLE
11.09
11.20
11.05
11.06
0.005
183,994
436
2023-02-01
Z
BLE
11.01
11.07
10.96
11.06
0.05
288,843
461
2023-01-31
Z
BLE
10.96
11.02
10.9392
10.99
0.025
107,441
269
2023-01-30
Z
BLE
10.95
10.99
10.89
10.96
77,633
209
2023-01-27
Z
BLE
10.87
10.96
10.87
10.94
0.01
121,706
298
2023-01-26
Z
BLE
10.94
11.04
10.865
10.93
0.065
150,476
386
2023-01-25
Z
BLE
10.94
11.00
10.88
10.88
-0.11
172,074
352
2023-01-24
Z
BLE
11.06
11.20
11.00
11.00
-0.09
54,322
142
2023-01-23
Z
BLE
11.13
11.21
11.08
11.09
84,878
136
2023-01-20
Z
BLE
11.03
11.12
11.0161
11.09
0.05
138,424
356
2023-01-19
Z
BLE
10.94
11.09
10.94
11.03
0.09
187,342
298
2023-01-18
Z
BLE
10.84
10.97
10.835
10.94
0.13
203,621
215
2023-01-17
Z
BLE
10.81
10.85
10.80
10.82
0.03
119,279
160
2023-01-13
Z
BLE
10.83
10.865
10.7544
10.79
-0.04
88,423
129
2023-01-12
Z
BLE
10.76
10.88
10.69
10.85
0.167
110,726
275
2023-01-11
Z
BLE
10.72
10.75
10.6801
10.71
0.09
83,970
199
2023-01-10
Z
BLE
10.71
10.71
10.61
10.65
-0.07
84,137
165
2023-01-09
Z
BLE
10.68
10.73
10.57
10.73
0.10
91,645
223
2023-01-06
Z
BLE
10.60
10.635
10.541
10.62
0.08
113,616
260
2023-01-05
Z
BLE
10.56
10.57
10.44
10.54
-0.02
71,639
244
2023-01-04
Z
BLE
10.46
10.56
10.45
10.55
0.09
83,558
250
2023-01-03
Z
BLE
10.40
10.50
10.34
10.45
0.13
104,011
167