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
17:24:18 EDT Tue 28 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
2023-03-28
Z
BME
40.66
41.29
40.61
41.16
0.24
18,629
114
38.71
42.74
2023-03-27
Z
BME
40.97
41.31
40.80
40.92
0.31
41,581
257
2023-03-24
Z
BME
39.77
40.75
39.6106
40.61
0.93
39,023
163
2023-03-23
Z
BME
39.79
40.20
39.58
39.73
0.115
38,474
188
2023-03-22
Z
BME
39.80
40.38
39.601
39.79
0.09
67,954
318
2023-03-21
Z
BME
39.91
40.07
39.7514
39.86
0.22
20,847
158
2023-03-20
Z
BME
39.32
39.817
39.32
39.70
0.31
33,742
148
2023-03-17
Z
BME
40.00
40.0356
39.23
39.34
-0.58
34,454
194
2023-03-16
Z
BME
39.67
40.2899
39.51
39.99
0.36
37,059
155
2023-03-15
Z
BME
39.56
40.0181
39.51
39.73
-0.25
39,776
198
2023-03-14
Z
BME
40.22
40.82
39.80
40.02
0.243
30,121
163
2023-03-13
Z
BME
39.48
40.69
39.3045
39.97
0.26
28,250
156
2023-03-10
Z
BME
40.09
40.5794
39.69
39.69
-0.52
27,593
179
2023-03-09
Z
BME
40.85
41.03
40.23
40.26
-0.545
30,363
136
2023-03-08
Z
BME
41.23
41.4899
40.75
40.88
-0.19
36,245
197
2023-03-07
Z
BME
41.60
41.788
41.10
41.12
-0.57
37,040
215
2023-03-06
Z
BME
41.74
41.8924
41.57
41.70
-0.10
35,341
192
2023-03-03
Z
BME
42.03
42.225
41.75
41.75
-0.19
25,707
160
2023-03-02
Z
BME
42.48
42.7155
41.94
41.99
-0.56
30,583
167
2023-03-01
Z
BME
42.16
42.58
42.15
42.54
0.43
24,787
141
2023-02-28
Z
BME
43.10
43.40
41.9601
41.99
-1.11
39,594
183
2023-02-27
Z
BME
43.19
43.2533
42.8527
43.17
-0.195
16,798
121
2023-02-24
Z
BME
42.06
43.15
42.06
43.15
0.80
21,927
118
2023-02-23
Z
BME
42.31
42.38
42.0582
42.10
-0.11
20,147
96
2023-02-22
Z
BME
42.14
42.5299
42.10
42.25
-0.13
15,268
121
2023-02-21
Z
BME
42.60
42.92
42.09
42.38
-0.32
21,527
144
2023-02-17
Z
BME
42.89
43.1506
42.3524
42.65
-0.545
22,471
158
2023-02-16
Z
BME
43.17
43.35
42.82
43.14
-0.32
17,888
114
2023-02-15
Z
BME
42.84
43.50
42.595
43.41
0.655
27,101
123
2023-02-14
Z
BME
42.33
42.89
42.315
42.75
0.313
33,139
127
2023-02-13
Z
BME
42.70
43.11
42.58
42.74
0.19
24,274
148
2023-02-10
Z
BME
42.92
43.00
42.51
42.55
-0.53
21,099
168
2023-02-09
Z
BME
43.19
43.4815
42.73
43.13
-0.33
18,903
129
2023-02-08
Z
BME
43.14
43.44
43.12
43.14
-0.16
21,201
200
2023-02-07
Z
BME
42.81
43.24
42.64
43.24
0.10
31,379
197
2023-02-06
Z
BME
42.69
42.99
42.58
42.97
-0.32
26,314
116
2023-02-03
Z
BME
43.40
43.55
43.1673
43.26
-0.23
21,545
162
2023-02-02
Z
BME
43.54
43.60
43.2984
43.46
-0.21
37,721
235
2023-02-01
Z
BME
43.70
43.8483
43.1101
43.68
0.16
22,616
107
2023-01-31
Z
BME
42.94
43.67
42.725
43.56
0.815
36,377
177
2023-01-30
Z
BME
42.79
43.1388
42.68
42.73
-0.49
16,853
99
2023-01-27
Z
BME
42.65
43.20
42.50
43.17
0.29
32,184
169
2023-01-26
Z
BME
42.84
42.9303
42.4659
42.79
0.04
22,396
121
2023-01-25
Z
BME
42.49
42.78
42.3574
42.63
-0.01
21,301
128
2023-01-24
Z
BME
42.66
42.7008
42.46
42.60
0.10
33,356
158
2023-01-23
Z
BME
42.20
42.806
42.20
42.50
0.31
27,815
135
2023-01-20
Z
BME
42.45
42.728
42.20
42.28
-0.055
24,953
140
2023-01-19
Z
BME
42.16
42.56
42.16
42.435
0.175
20,298
112
2023-01-18
Z
BME
42.89
43.05
42.23
42.26
-0.55
19,523
117
2023-01-17
Z
BME
43.01
43.30
42.705
42.81
-0.37
27,833
184
2023-01-13
Z
BME
42.92
43.31
42.53
43.18
0.16
18,776
107
2023-01-12
Z
BME
43.17
43.2799
42.65
43.02
-0.027
21,163
150
2023-01-11
Z
BME
43.04
43.51
42.9285
43.48
0.58
26,810
141
2023-01-10
Z
BME
42.77
43.0964
42.5677
42.86
0.18
23,163
204
2023-01-09
Z
BME
43.34
43.50
42.69
42.70
-0.28
30,731
195
2023-01-06
Z
BME
43.35
43.35
42.8207
43.07
0.17
26,614
146
2023-01-05
Z
BME
42.88
43.2381
42.56
43.00
-0.10
14,220
140
2023-01-04
Z
BME
43.61
43.9524
43.06
43.15
-0.125
34,036
231
2023-01-03
Z
BME
43.83
43.97
43.1377
43.42
-0.15
25,032
171
2022-12-30
Z
BME
43.29
43.58
42.7001
43.58
0.33
32,321
196
2022-12-29
Z
BME
42.93
43.3015
42.7319
43.21
0.60
23,606
144