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
20:13:41 EDT Fri 18 Jul 2025
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
2025-07-18
Z
BMEZ
14.0362
14.17
13.7302
14.17
0.167
867,816
2,025
13.91
15.22
2025-07-17
Z
BMEZ
14.05
14.09
13.98
14.04
-0.037
306,979
1,353
13.28
14.81
2025-07-16
Z
BMEZ
13.99
14.09
13.96
14.04
0.06
238,686
705
12.77
15.64
2025-07-15
Z
BMEZ
14.23
14.3124
13.96
13.96
-0.355
293,978
1,076
13.95
14.79
2025-07-14
Z
BMEZ
14.32
14.39
14.26
14.33
-0.094
399,816
1,437
13.05
30.00
2025-07-11
Z
BMEZ
14.52
14.55
14.41
14.42
-0.131
214,930
616
14.51
15.95
2025-07-10
Z
BMEZ
14.50
14.62
14.50
14.56
0.09
209,739
527
13.52
15.09
2025-07-09
Z
BMEZ
14.38
14.50
14.36
14.49
0.11
273,055
784
13.65
15.03
2025-07-08
Z
BMEZ
14.25
14.45
14.235
14.38
0.10
145,556
434
13.00
15.57
2025-07-07
Z
BMEZ
14.38
14.4253
14.22
14.24
-0.215
253,543
786
13.77
15.56
2025-07-04
Z
BMEZ
14.47
14.5305
14.43
14.46
-0.025
0
0
13.90
15.44
2025-07-03
Z
BMEZ
14.47
14.5305
14.43
14.46
-0.025
134,884
459
13.90
15.44
2025-07-02
Z
BMEZ
14.37
14.5477
14.37
14.48
0.02
160,284
697
13.88
15.84
2025-07-01
Z
BMEZ
14.22
14.51
14.17
14.47
0.205
347,163
1,059
14.10
15.23
2025-06-30
Z
BMEZ
14.45
14.45
14.19
14.26
-0.125
1,258,540
2,356
12.98
15.60
2025-06-27
Z
BMEZ
14.30
14.4279
14.24
14.42
0.03
326,560
1,024
13.68
15.43
2025-06-26
Z
BMEZ
14.36
14.451
14.315
14.35
-0.095
245,502
1,060
13.85
15.56
2025-06-25
Z
BMEZ
14.44
14.48
14.29
14.43
0.005
284,574
1,257
13.77
15.39
2025-06-24
Z
BMEZ
14.33
14.48
14.2401
14.48
0.24
189,242
650
13.64
15.84
2025-06-23
Z
BMEZ
14.14
14.31
14.14
14.21
0.065
215,895
1,024
13.54
15.16
2025-06-20
Z
BMEZ
14.22
14.26
14.11
14.15
-0.045
167,862
897
13.64
15.11
2025-06-19
Z
BMEZ
14.21
14.34
14.19
14.21
-0.045
0
0
13.81
15.84
2025-06-18
Z
BMEZ
14.21
14.34
14.19
14.21
-0.045
173,335
603
13.81
15.84
2025-06-17
Z
BMEZ
14.37
14.37
14.19
14.24
-0.175
288,302
1,045
14.15
15.40
2025-06-16
Z
BMEZ
14.50
14.53
14.38
14.44
-0.02
158,138
671
13.21
15.62
2025-06-13
Z
BMEZ
14.44
14.5594
14.39
14.41
-0.13098
118,913
464
13.78
15.46
2025-06-12
Z
BMEZ
14.68
14.76
14.6514
14.75
0.055
118,754
469
13.98
15.54
2025-06-11
Z
BMEZ
14.70
14.79
14.67
14.69
0.015
166,248
521
14.08
14.77
2025-06-10
Z
BMEZ
14.63
14.78
14.63
14.67
0.026
238,080
684
13.95
16.08
2025-06-09
Z
BMEZ
14.74
14.7994
14.59
14.63
-0.1745
332,349
901
14.02
15.78
2025-06-06
Z
BMEZ
14.87
14.98
14.80
14.80
-0.0465
395,489
954
14.19
15.76
2025-06-05
Z
BMEZ
14.81
15.00
14.73
14.85
0.075
324,577
829
14.03
15.44
2025-06-04
Z
BMEZ
14.64
14.82
14.60
14.78
0.10
136,932
581
14.09
16.18
2025-06-03
Z
BMEZ
14.70
14.83
14.61
14.68
0.02
275,677
991
14.01
14.83
2025-06-02
Z
BMEZ
14.60
14.77
14.58
14.67
0.11
340,817
902
13.97
16.09
2025-05-30
Z
BMEZ
14.35
14.6599
14.265
14.60
0.22
302,013
928
13.68
15.32
2025-05-29
Z
BMEZ
14.17
14.37
14.13
14.34
0.17
167,357
584
13.60
15.77
2025-05-28
Z
BMEZ
14.25
14.31
14.163
14.17
-0.065
118,794
391
14.05
15.18
2025-05-27
Z
BMEZ
14.36
14.46
14.25
14.25
-0.015
170,035
496
13.63
15.95
2025-05-26
Z
BMEZ
14.15
14.28
14.15
14.28
0.04
0
0
13.27
14.95
2025-05-23
Z
BMEZ
14.15
14.28
14.15
14.28
0.04
80,645
335
13.27
14.95
2025-05-22
Z
BMEZ
14.27
14.42
14.21
14.23
-0.14
123,534
531
13.37
15.97
2025-05-21
Z
BMEZ
14.66
14.66
14.35
14.39
-0.26
145,932
504
13.53
15.91
2025-05-20
Z
BMEZ
14.55
14.66
14.4501
14.65
0.11
203,340
495
13.83
15.95
2025-05-19
Z
BMEZ
14.30
14.56
14.30
14.55
0.06
182,017
522
13.04
15.25
2025-05-16
Z
BMEZ
14.40
14.54
14.2786
14.49
0.17
98,107
295
13.50
15.84
2025-05-15
Z
BMEZ
14.33
14.49
14.18
14.34
0.0012
161,352
436
13.35
15.63
2025-05-14
Z
BMEZ
14.46
14.60
14.43
14.52
0.10
346,420
839
13.25
15.07
2025-05-13
Z
BMEZ
14.56
14.58
14.37
14.42
-0.11
287,716
902
13.70
15.44
2025-05-12
Z
BMEZ
14.34
14.61
14.34
14.56
0.47
235,300
687
13.57
16.18
2025-05-09
Z
BMEZ
14.30
14.40
14.13
14.14
-0.14
165,372
478
14.10
15.24
2025-05-08
Z
BMEZ
14.24
14.34
14.15
14.27
0.04
237,530
670
14.28
15.31
2025-05-07
Z
BMEZ
14.10
14.3199
14.10
14.24
0.20
237,929
773
13.48
15.80
2025-05-06
Z
BMEZ
14.53
14.53
14.06
14.06
-0.505
240,016
793
13.62
15.29
2025-05-05
Z
BMEZ
14.59
14.69
14.55
14.60
-0.02
155,756
436
13.78
16.18
2025-05-02
Z
BMEZ
14.65
14.80
14.60
14.61
0.005
175,223
467
13.97
16.13
2025-05-01
Z
BMEZ
14.84
14.89
14.43
14.61
-0.08
332,514
1,168
13.89
16.25
2025-04-30
Z
BMEZ
14.21
14.69
14.15
14.69
0.175
282,449
745
13.42
14.89
2025-04-29
Z
BMEZ
14.11
14.33
14.11
14.29
0.14
135,694
632
11.95
15.14
2025-04-28
Z
BMEZ
14.09
14.33
14.09
14.15
0.07
170,879
727
13.45
15.08
2025-04-25
Z
BMEZ
14.05
14.13
13.9401
14.08
0.044
146,256
627
13.15
14.90
2025-04-24
Z
BMEZ
13.99
14.08
13.94
14.05
0.15
156,379
482
14.01
15.12
2025-04-23
Z
BMEZ
13.97
14.20
13.80
13.92
0.25
216,352
445
13.02
16.04
2025-04-22
Z
BMEZ
13.58
13.80
13.55
13.66
0.18
195,295
885
13.68
14.61
2025-04-21
Z
BMEZ
13.58
13.7399
13.40
13.48
-0.19
338,007
883
12.39
14.66