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
05:19:08 EDT Sun 26 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
2023-03-24
Z
BMEZ
15.10
15.43
15.10
15.38
0.175
284,504
600
2023-03-23
Z
BMEZ
15.54
15.71
15.17
15.22
-0.335
317,867
861
2023-03-22
Z
BMEZ
15.53
15.64
15.49
15.57
0.015
299,157
694
2023-03-21
Z
BMEZ
15.55
15.59
15.51
15.56
0.115
232,529
436
2023-03-20
Z
BMEZ
15.29
15.5101
15.29
15.45
0.165
319,052
692
2023-03-17
Z
BMEZ
15.57
15.57
15.15
15.29
-0.28
351,063
1,064
2023-03-16
Z
BMEZ
15.33
15.665
15.26
15.57
0.15
284,785
570
2023-03-15
Z
BMEZ
15.23
15.47
15.23
15.41
-0.12
475,215
1,216
2023-03-14
Z
BMEZ
15.53
15.74
15.46
15.54
0.15
282,497
647
2023-03-13
Z
BMEZ
15.31
15.705
15.31
15.56
0.115
295,532
799
2023-03-10
Z
BMEZ
15.60
15.775
15.37
15.45
-0.22
822,710
2,155
2023-03-09
Z
BMEZ
15.87
16.03
15.665
15.68
-0.17
500,141
1,571
2023-03-08
Z
BMEZ
15.91
16.09
15.81
15.86
-0.055
215,346
537
2023-03-07
Z
BMEZ
16.13
16.20
15.94
15.94
-0.215
287,441
693
2023-03-06
Z
BMEZ
16.25
16.32
16.115
16.16
-0.015
213,178
822
2023-03-03
Z
BMEZ
15.93
16.23
15.93
16.18
0.27
203,282
579
2023-03-02
Z
BMEZ
15.83
15.95
15.77
15.90
0.04
408,544
1,364
2023-03-01
Z
BMEZ
15.97
16.05
15.805
15.86
-0.055
383,187
1,058
2023-02-28
Z
BMEZ
15.92
16.12
15.83
15.91
0.02
357,210
855
2023-02-27
Z
BMEZ
15.88
16.05
15.81
15.87
0.08
203,331
599
2023-02-24
Z
BMEZ
15.83
15.885
15.7203
15.77
-0.18
290,580
809
2023-02-23
Z
BMEZ
16.01
16.06
15.84
15.95
-0.015
217,895
560
2023-02-22
Z
BMEZ
16.02
16.0854
15.935
15.96
-0.04
181,483
475
2023-02-21
Z
BMEZ
16.23
16.34
16.00
16.01
-0.345
179,373
485
2023-02-17
Z
BMEZ
16.39
16.53
16.25
16.35
-0.095
336,170
810
2023-02-16
Z
BMEZ
16.21
16.64
16.21
16.46
0.10
408,458
1,167
2023-02-15
Z
BMEZ
16.20
16.41
16.14
16.38
0.13
308,243
760
2023-02-14
Z
BMEZ
16.20
16.42
16.17
16.26
-0.01
377,446
1,145
2023-02-13
Z
BMEZ
16.53
16.53
16.36
16.41
0.045
290,754
851
2023-02-10
Z
BMEZ
16.35
16.44
16.27
16.36
-0.02
179,773
556
2023-02-09
Z
BMEZ
16.76
16.7647
16.335
16.37
-0.27
150,256
384
2023-02-08
Z
BMEZ
16.73
16.815
16.61
16.63
-0.13
204,700
551
2023-02-07
Z
BMEZ
16.60
16.81
16.3933
16.77
0.175
408,882
1,117
2023-02-06
Z
BMEZ
16.90
16.93
16.52
16.63
-0.35
310,120
735
2023-02-03
Z
BMEZ
16.75
17.045
16.7465
16.99
0.145
338,963
798
2023-02-02
Z
BMEZ
16.93
16.99
16.82
16.84
0.045
373,484
990
2023-02-01
Z
BMEZ
16.59
16.88
16.49
16.795
0.21
361,264
1,003
2023-01-31
Z
BMEZ
16.63
16.74
16.53
16.59
0.07
491,521
1,212
2023-01-30
Z
BMEZ
16.67
16.75
16.46
16.51
-0.20
396,071
917
2023-01-27
Z
BMEZ
16.57
16.77
16.57
16.71
0.09
302,650
651
2023-01-26
Z
BMEZ
16.64
16.74
16.55
16.61
0.04
467,870
1,166
2023-01-25
Z
BMEZ
16.35
16.6882
16.35
16.60
0.12
351,799
941
2023-01-24
Z
BMEZ
16.49
16.73
16.37
16.49
-0.09
371,437
948
2023-01-23
Z
BMEZ
16.56
16.68
16.515
16.59
0.08
480,560
1,129
2023-01-20
Z
BMEZ
16.42
16.54
16.34
16.51
0.175
338,816
1,013
2023-01-19
Z
BMEZ
16.24
16.42
16.18
16.34
0.10
354,818
1,126
2023-01-18
Z
BMEZ
16.37
16.485
16.21
16.24
-0.07
353,535
1,003
2023-01-17
Z
BMEZ
16.26
16.45
16.245
16.28
0.01
360,747
1,027
2023-01-13
Z
BMEZ
16.05
16.325
16.05
16.26
0.07
332,338
1,059
2023-01-12
Z
BMEZ
16.24
16.2757
16.03
16.21
0.035
358,762
890
2023-01-11
Z
BMEZ
16.18
16.32
16.07
16.32
0.22
243,630
591
2023-01-10
Z
BMEZ
15.90
16.15
15.90
16.09
0.16
399,782
1,011
2023-01-09
Z
BMEZ
16.15
16.28
15.91
15.95
-0.085
464,508
1,196
2023-01-06
Z
BMEZ
16.04
16.1378
15.90
16.04
0.165
371,692
915
2023-01-05
Z
BMEZ
15.82
15.92
15.76
15.87
-0.02
357,229
1,124
2023-01-04
Z
BMEZ
15.77
16.12
15.71
15.91
0.24
402,269
1,581
2023-01-03
Z
BMEZ
15.60
15.74
15.46
15.69
0.295
298,253
774
2022-12-30
Z
BMEZ
15.29
15.625
15.27
15.43
0.06
1,060,244
2,569
2022-12-29
Z
BMEZ
15.22
15.49
15.22
15.38
0.215
1,049,373
2,673
2022-12-28
Z
BMEZ
15.38
15.496
15.10
15.16
-0.285
1,364,386
2,699
2022-12-27
Z
BMEZ
15.65
15.70
15.38
15.44
-0.195
1,037,394
1,778