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
20:00:53 EDT Thu 25 Apr 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
2024-04-25
Z
BLE
10.4225
10.4225
10.375
10.385
-0.095
35,303
97
9.04
10.58
2024-04-24
Z
BLE
10.48
10.4809
10.449
10.48
0.02
82,788
196
9.04
11.39
2024-04-23
Z
BLE
10.38
10.46
10.38
10.46
0.0701
84,152
184
9.04
11.39
2024-04-22
Z
BLE
10.35
10.40
10.35
10.38
0.025
115,876
183
9.04
11.39
2024-04-19
Z
BLE
10.42
10.4227
10.35
10.35
-0.01
42,143
88
9.04
11.45
2024-04-18
Z
BLE
10.38
10.405
10.38
10.38
28,085
71
9.04
10.55
2024-04-17
Z
BLE
10.41
10.41
10.35
10.38
0.0264
56,743
184
9.04
11.45
2024-04-16
Z
BLE
10.30
10.38
10.30
10.36
0.015
89,483
186
9.04
11.25
2024-04-15
Z
BLE
10.42
10.42
10.33
10.345
-0.105
95,500
156
9.04
11.33
2024-04-12
Z
BLE
10.50
10.5086
10.44
10.45
-0.018
52,202
103
9.04
10.64
2024-04-11
Z
BLE
10.59
10.59
10.50
10.52
0.02
84,317
148
9.38
11.54
2024-04-10
Z
BLE
10.58
10.58
10.50
10.50
-0.12
54,790
176
9.45
10.64
2024-04-09
Z
BLE
10.65
10.655
10.615
10.63
63,570
130
9.36
11.60
2024-04-08
Z
BLE
10.61
10.6847
10.59
10.63
0.045
99,369
159
9.34
10.74
2024-04-05
Z
BLE
10.57
10.58
10.54
10.58
61,610
133
9.62
11.60
2024-04-04
Z
BLE
10.62
10.66
10.57
10.58
-0.025
69,187
206
9.54
11.60
2024-04-03
Z
BLE
10.65
10.67
10.57
10.60
-0.075
122,782
310
9.10
11.60
2024-04-02
Z
BLE
10.63
10.68
10.59
10.68
125,560
258
9.56
11.64
2024-04-01
Z
BLE
10.82
10.82
10.66
10.68
-0.1708
113,028
264
9.63
10.74
2024-03-29
Z
BLE
10.78
10.86
10.73
10.86
0.01
0
0
9.80
11.83
2024-03-28
Z
BLE
10.78
10.86
10.73
10.86
0.01
136,567
310
9.80
11.83
2024-03-27
Z
BLE
10.80
10.81
10.76
10.81
0.005
93,080
195
9.75
11.83
2024-03-26
Z
BLE
10.81
10.81
10.77
10.80
0.005
56,351
165
9.86
11.83
2024-03-25
Z
BLE
10.82
10.82
10.755
10.79
-0.0301
67,287
233
9.74
11.83
2024-03-22
Z
BLE
10.81
10.855
10.80
10.82
0.025
109,508
182
9.84
11.83
2024-03-21
Z
BLE
10.87
10.88
10.79
10.79
-0.06
76,017
223
9.74
11.83
2024-03-20
Z
BLE
10.90
10.90
10.84
10.85
-0.026
81,650
202
10.84
11.83
2024-03-19
Z
BLE
10.90
10.90
10.87
10.88
66,996
132
10.84
11.83
2024-03-18
Z
BLE
10.81
10.89
10.81
10.88
0.075
125,179
276
9.74
11.83
2024-03-15
Z
BLE
10.78
10.82
10.73
10.81
0.05
69,325
176
9.88
12.04
2024-03-14
Z
BLE
10.79
10.82
10.735
10.75
-0.053
133,852
262
9.63
11.90
2024-03-13
Z
BLE
10.84
10.875
10.84
10.85
0.02
67,938
168
9.74
12.03
2024-03-12
Z
BLE
10.86
10.86
10.825
10.84
-0.02
119,642
257
9.70
12.00
2024-03-11
Z
BLE
10.89
10.89
10.8503
10.86
0.01
49,820
149
9.79
12.04
2024-03-08
Z
BLE
10.86
10.91
10.825
10.85
-0.03
177,291
346
9.75
11.97
2024-03-07
Z
BLE
10.89
10.905
10.88
10.88
0.0099
47,080
84
9.92
12.80
2024-03-06
Z
BLE
10.84
10.899
10.84
10.88
0.0179
42,213
126
9.92
12.72
2024-03-05
Z
BLE
10.86
10.8799
10.85
10.8671
0.0271
68,873
101
9.77
12.81
2024-03-04
Z
BLE
10.86
10.88
10.82
10.84
-0.015
88,926
184
9.15
13.13
2024-03-01
Z
BLE
10.792
10.8673
10.774
10.84
0.03
106,305
206
9.90
13.13
2024-02-29
Z
BLE
10.77
10.82
10.75
10.81
0.06
70,463
125
9.72
12.73
2024-02-28
Z
BLE
10.75
10.79
10.73
10.75
0.02
104,272
216
9.70
12.73
2024-02-27
Z
BLE
10.76
10.76
10.72
10.73
-0.025
112,299
209
9.64
12.73
2024-02-26
Z
BLE
10.77
10.795
10.7213
10.75
-0.045
136,900
364
9.15
13.18
2024-02-23
Z
BLE
10.77
10.79
10.76
10.79
0.045
42,326
155
9.58
11.95
2024-02-22
Z
BLE
10.75
10.78
10.715
10.74
0.025
83,829
153
9.65
11.85
2024-02-21
Z
BLE
10.77
10.79
10.71
10.71
-0.01
136,765
348
9.62
11.82
2024-02-20
Z
BLE
10.72
10.765
10.72
10.73
-0.04
125,368
241
9.55
11.19
2024-02-19
Z
BLE
10.76
10.78
10.72
10.77
-0.01
0
0
4.31
16.81
2024-02-16
Z
BLE
10.76
10.78
10.72
10.77
-0.01
80,776
220
4.31
16.81
2024-02-15
Z
BLE
10.79
10.805
10.77
10.78
0.07
58,582
245
9.85
16.81
2024-02-14
Z
BLE
10.64
10.73
10.62
10.72
0.072
90,144
171
9.66
11.77
2024-02-13
Z
BLE
10.73
10.73
10.63
10.69
-0.115
149,172
308
4.28
16.81
2024-02-12
Z
BLE
10.77
10.83
10.74
10.81
0.061
106,748
222
4.33
16.81
2024-02-09
Z
BLE
10.73
10.77
10.725
10.74
0.025
139,236
371
4.30
16.81
2024-02-08
Z
BLE
10.71
10.73
10.661
10.71
95,045
322
4.28
16.81
2024-02-07
Z
BLE
10.74
10.78
10.70
10.71
-0.05
76,008
239
9.54
11.86
2024-02-06
Z
BLE
10.70
10.75
10.67
10.75
0.07
93,533
153
9.76
12.07
2024-02-05
Z
BLE
10.67
10.68
10.64
10.67
-0.07
122,745
269
4.27
16.81
2024-02-02
Z
BLE
10.75
10.81
10.72
10.72
-0.09
155,064
284
4.30
16.81
2024-02-01
Z
BLE
10.78
10.835
10.76
10.81
0.15
93,331
229
4.33
16.81
2024-01-31
Z
BLE
10.62
10.685
10.61
10.66
0.07
84,223
237
4.26
16.88
2024-01-30
Z
BLE
10.61
10.62
10.56
10.58
61,949
151
4.23
16.81
2024-01-29
Z
BLE
10.49
10.58
10.49
10.58
0.11
104,954
194
4.23
16.81
2024-01-26
Z
BLE
10.53
10.53
10.455
10.47
-0.07
193,506
150
4.19
14.11