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
11:44:38 EDT Sat 04 May 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
2024-05-03
Z
BMI
189.18
190.3899
187.53
189.00
1.645
185,342
3,900
165.04
191.00
2024-05-02
Z
BMI
184.39
187.83
182.42
187.27
4.76
239,920
4,761
167.40
188.00
2024-05-01
Z
BMI
183.42
184.13
182.045
182.52
-0.321
224,001
4,897
182.53
183.80
2024-04-30
Z
BMI
185.42
188.1325
182.77
182.92
-2.85
343,696
4,045
182.00
188.00
2024-04-29
Z
BMI
185.99
187.7337
185.67
185.76
0.25
147,777
3,843
168.10
204.74
2024-04-26
Z
BMI
183.69
187.36
183.69
185.52
1.86
158,150
4,306
180.00
204.74
2024-04-25
Z
BMI
183.10
185.15
181.435
183.78
0.86
246,766
5,961
124.76
188.00
2024-04-24
Z
BMI
186.12
187.41
183.05
183.14
-3.28
258,267
4,576
151.51
187.45
2024-04-23
Z
BMI
181.87
186.78
181.87
186.40
5.41
225,458
4,834
180.00
206.08
2024-04-22
Z
BMI
178.48
182.80
178.48
181.14
4.355
303,069
6,671
180.37
181.63
2024-04-19
Z
BMI
177.36
181.00
174.795
176.78
-1.96
545,412
6,990
175.99
193.20
2024-04-18
Z
BMI
164.46
179.5092
164.46
178.48
25.58
696,449
9,273
177.11
178.48
2024-04-17
Z
BMI
154.90
155.31
152.52
153.00
-1.07
181,008
4,154
140.15
245.44
2024-04-16
Z
BMI
152.42
155.74
151.50
154.09
0.945
128,042
2,883
153.98
168.36
2024-04-15
Z
BMI
152.47
154.925
151.65
153.0475
0.1375
202,776
4,636
140.00
243.98
2024-04-12
Z
BMI
152.95
153.8066
151.585
152.91
-1.31
118,644
2,832
152.12
153.32
2024-04-11
Z
BMI
153.78
154.65
151.18
154.23
0.39
176,570
3,760
153.67
168.14
2024-04-10
Z
BMI
154.71
155.35
152.79
153.97
-4.09
147,653
3,179
153.13
154.33
2024-04-09
Z
BMI
158.55
158.55
155.97
158.08
0.12
60,913
1,837
157.57
172.37
2024-04-08
Z
BMI
159.63
160.60
157.64
157.86
-1.13
84,706
2,588
157.31
158.52
2024-04-05
Z
BMI
155.75
159.90
155.75
159.13
3.25
140,447
2,331
158.51
173.40
2024-04-04
Z
BMI
158.41
159.00
155.24
155.82
-1.15
116,424
2,166
136.48
158.94
2024-04-03
Z
BMI
156.73
159.20
156.56
156.95
-0.71
127,017
3,029
156.95
171.42
2024-04-02
Z
BMI
157.94
157.94
155.71
157.73
-1.81
176,182
3,702
157.09
171.86
2024-04-01
Z
BMI
162.49
162.81
158.585
159.69
-2.28
96,973
2,084
140.00
164.00
2024-03-29
Z
BMI
161.80
164.30
160.645
161.81
0.72
0
0
161.24
162.46
2024-03-28
Z
BMI
161.80
164.30
160.645
161.81
0.72
198,714
2,875
161.24
162.46
2024-03-27
Z
BMI
159.08
161.18
158.84
161.00
3.60
98,531
1,972
160.15
161.37
2024-03-26
Z
BMI
159.51
159.51
157.24
157.50
-1.06
114,194
1,821
157.16
158.36
2024-03-25
Z
BMI
160.28
160.87
158.455
158.57
-1.56
64,402
1,445
158.13
172.98
2024-03-22
Z
BMI
159.54
160.43
158.185
160.24
1.16
87,727
2,103
145.91
160.79
2024-03-21
Z
BMI
158.33
161.38
157.55
159.05
1.84
143,166
2,640
158.62
159.83
2024-03-20
Z
BMI
155.96
158.98
154.67
157.46
1.601
112,347
2,434
157.25
158.46
2024-03-19
Z
BMI
154.18
156.65
153.745
155.87
1.42
122,456
1,970
140.00
161.00
2024-03-18
Z
BMI
154.10
156.19
153.605
154.40
0.56
137,015
2,241
124.30
161.00
2024-03-15
Z
BMI
151.16
154.25
151.16
153.84
1.77
332,635
2,712
140.12
154.44
2024-03-14
Z
BMI
153.62
154.42
150.87
152.18
-1.69
140,087
2,819
151.33
152.51
2024-03-13
Z
BMI
157.34
157.915
153.41
153.85
-4.03
174,285
3,497
153.53
154.54
2024-03-12
Z
BMI
157.00
158.21
155.98
157.96
0.24
89,943
2,355
157.50
158.52
2024-03-11
Z
BMI
160.95
160.95
157.26
157.72
-3.46
115,169
2,578
157.03
161.00
2024-03-08
Z
BMI
164.20
164.20
161.01
161.04
-1.73
119,625
2,720
158.00
166.00
2024-03-07
Z
BMI
163.61
164.81
162.30
162.77
0.19
140,903
2,748
157.09
181.57
2024-03-06
Z
BMI
162.30
164.62
161.33
162.61
0.93
130,346
3,154
161.78
176.75
2024-03-05
Z
BMI
160.66
164.37
160.1642
161.35
-0.38
170,291
2,877
135.38
258.94
2024-03-04
Z
BMI
160.17
162.72
159.16
161.77
1.85
116,951
3,015
158.00
167.10
2024-03-01
Z
BMI
158.44
160.50
158.40
160.05
1.36
116,461
2,116
122.30
255.96
2024-02-29
Z
BMI
158.00
158.98
157.5759
158.69
1.00
253,284
2,673
144.72
159.29
2024-02-28
Z
BMI
156.29
159.0795
156.29
157.80
0.44
83,839
2,040
155.00
160.00
2024-02-27
Z
BMI
158.27
158.315
156.82
157.49
0.51
92,032
2,355
141.34
161.00
2024-02-26
Z
BMI
157.05
157.295
155.75
156.98
0.39
153,755
2,794
143.02
157.43
2024-02-23
Z
BMI
157.03
157.17
155.24
156.57
0.43
134,242
2,371
155.84
156.86
2024-02-22
Z
BMI
156.07
156.78
153.80
156.07
0.63
187,973
3,234
139.62
172.31
2024-02-21
Z
BMI
157.29
157.29
155.00
155.69
-1.28
138,290
2,621
126.66
180.94
2024-02-20
Z
BMI
156.00
157.765
155.50
156.83
-0.61
127,520
2,717
146.00
169.75
2024-02-19
Z
BMI
155.90
159.43
155.38
157.41
1.16
0
0
143.13
157.55
2024-02-16
Z
BMI
155.90
159.43
155.38
157.41
1.16
188,057
3,265
143.13
157.55
2024-02-15
Z
BMI
154.47
156.33
154.04
156.10
2.64
223,675
4,376
142.14
156.45
2024-02-14
Z
BMI
152.17
153.54
150.41
153.47
3.47
239,659
3,654
140.00
173.68
2024-02-13
Z
BMI
148.80
151.57
147.955
149.90
-2.29
304,729
5,078
140.00
158.00
2024-02-12
Z
BMI
149.92
152.58
148.605
152.23
2.29
187,948
3,403
140.00
152.15
2024-02-09
Z
BMI
146.92
151.14
146.775
149.88
3.46
199,159
3,318
132.69
240.27
2024-02-08
Z
BMI
144.13
146.845
143.61
146.43
3.48
235,362
4,124
133.44
146.90
2024-02-07
Z
BMI
140.82
144.11
139.82
143.14
2.57
215,584
3,355
142.00
173.68
2024-02-06
Z
BMI
139.75
141.70
139.50
140.71
0.70
242,313
3,288
127.12
140.98
2024-02-05
Z
BMI
142.42
142.75
139.60
139.90
-3.91
264,229
4,106
123.11
143.00