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
20:14:51 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
BST
31.70
31.70
31.21
31.35
-0.43
73,142
680
2023-03-23
Z
BST
31.49
32.00
31.4801
31.80
0.58
78,699
605
2023-03-22
Z
BST
31.77
31.90
31.23
31.23
-0.525
76,520
600
2023-03-21
Z
BST
31.42
31.79
31.2918
31.75
0.41
64,891
507
2023-03-20
Z
BST
31.16
31.4198
31.16
31.32
0.11
73,214
571
2023-03-17
Z
BST
31.57
31.57
31.12
31.22
-0.32
70,298
621
2023-03-16
Z
BST
30.69
31.61
30.6301
31.56
0.68
146,761
647
2023-03-15
Z
BST
30.65
30.94
30.30
30.89
-0.28
235,744
1,270
2023-03-14
Z
BST
31.22
31.5899
31.0401
31.21
0.18
140,349
666
2023-03-13
Z
BST
31.27
31.6499
30.75
31.31
-0.465
144,907
897
2023-03-10
Z
BST
31.52
31.78
30.9666
31.78
-0.26
157,568
889
2023-03-09
Z
BST
32.02
32.2593
31.455
31.52
-0.595
89,479
703
2023-03-08
Z
BST
31.85
32.1689
31.84
32.10
0.29
65,995
476
2023-03-07
Z
BST
32.20
32.47
31.81
31.81
-0.47
86,413
663
2023-03-06
Z
BST
32.53
32.66
32.25
32.30
-0.12
102,432
820
2023-03-03
Z
BST
32.29
32.425
32.02
32.38
0.53
126,829
670
2023-03-02
Z
BST
31.33
31.92
31.25
31.86
0.39
117,607
783
2023-03-01
Z
BST
31.45
31.5618
31.37
31.48
0.02
78,127
591
2023-02-28
Z
BST
31.59
31.63
31.35
31.45
-0.07
136,640
783
2023-02-27
Z
BST
31.38
31.7147
31.31
31.48
0.245
97,649
609
2023-02-24
Z
BST
31.10
31.34
31.08
31.21
-0.23
93,065
719
2023-02-23
Z
BST
31.54
31.82
31.13
31.35
-0.02
131,148
729
2023-02-22
Z
BST
31.39
31.7246
31.325
31.37
-0.10
119,585
663
2023-02-21
Z
BST
31.88
31.88
31.41
31.48
-0.64
119,818
848
2023-02-17
Z
BST
31.98
32.40
31.95
32.06
-0.20
94,496
666
2023-02-16
Z
BST
32.62
32.755
32.30
32.31
-0.87
182,369
1,121
2023-02-15
Z
BST
32.78
33.20
32.58
33.17
0.36
101,314
524
2023-02-14
Z
BST
32.41
32.83
32.25
32.81
0.29
133,302
666
2023-02-13
Z
BST
32.47
32.81
32.43
32.77
0.2772
146,587
868
2023-02-10
Z
BST
32.60
32.85
32.34
32.4328
-0.37
137,176
922
2023-02-09
Z
BST
33.26
33.44
32.6235
32.81
-0.15
146,548
732
2023-02-08
Z
BST
33.30
33.40
32.845
32.91
-0.44
104,591
801
2023-02-07
Z
BST
32.74
33.50
32.6355
33.38
0.69
181,961
1,038
2023-02-06
Z
BST
32.86
32.99
32.50
32.62
-0.56
144,887
910
2023-02-03
Z
BST
33.53
33.8025
33.04
33.13
-0.98
189,828
1,017
2023-02-02
Z
BST
34.15
34.4523
33.86
34.12
0.335
279,727
1,420
2023-02-01
Z
BST
33.28
34.00
32.90
33.80
0.61
185,451
1,015
2023-01-31
Z
BST
33.33
33.33
32.845
33.17
0.05
182,323
838
2023-01-30
Z
BST
33.48
33.50
32.97
33.11
-0.49
160,323
764
2023-01-27
Z
BST
33.22
33.7233
32.99
33.57
0.37
156,687
993
2023-01-26
Z
BST
32.70
33.17
32.5001
33.17
0.77
149,009
801
2023-01-25
Z
BST
32.00
32.4888
31.80
32.39
0.11
135,343
751
2023-01-24
Z
BST
32.20
32.49
32.17
32.27
0.07
101,593
669
2023-01-23
Z
BST
31.76
32.32
31.5901
32.24
0.60
120,784
645
2023-01-20
Z
BST
31.19
31.74
31.1884
31.68
0.60
84,151
531
2023-01-19
Z
BST
31.25
31.34
30.89
31.10
-0.24
96,563
646
2023-01-18
Z
BST
31.90
31.99
31.27
31.34
-0.31
134,240
871
2023-01-17
Z
BST
31.53
31.76
31.37
31.64
0.18
115,753
723
2023-01-13
Z
BST
31.17
31.5432
31.03
31.45
-0.06
132,217
740
2023-01-12
Z
BST
31.61
31.61
31.06
31.49
0.15
147,493
817
2023-01-11
Z
BST
30.89
31.57
30.8369
31.57
0.91
200,987
947
2023-01-10
Z
BST
30.42
30.79
30.1415
30.63
0.37
195,190
833
2023-01-09
Z
BST
29.96
30.535
29.76
30.29
0.63
220,328
1,235
2023-01-06
Z
BST
28.95
29.66
28.6851
29.62
0.82
107,987
726
2023-01-05
Z
BST
28.84
28.94
28.57
28.75
-0.07
115,204
799
2023-01-04
Z
BST
28.98
29.0337
28.6001
28.79
0.13
144,913
811
2023-01-03
Z
BST
28.62
28.91
28.23
28.52
0.14
143,909
969
2022-12-30
Z
BST
28.08
28.37
27.90
28.37
0.27
255,627
1,317
2022-12-29
Z
BST
28.21
28.50
28.01
28.07
-0.01
259,759
1,480
2022-12-28
Z
BST
28.52
28.64
28.04
28.07
-0.30
252,427
1,266
2022-12-27
Z
BST
28.69
28.73
28.11
28.37
-0.58
299,262
1,947