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
17:13:28 EDT Tue 15 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
2025-07-15
Z
BST
38.34
38.4999
38.25
38.35
0.204
103,405
704
38.01
39.85
2025-07-14
Z
BST
38.23
38.46
38.01
38.38
0.086
76,718
682
38.10
40.98
2025-07-11
Z
BST
38.05
38.45
38.0116
38.23
0.01
81,631
618
37.91
41.16
2025-07-10
Z
BST
38.575
38.60
38.2501
38.30
-0.15
74,162
663
25.13
41.19
2025-07-09
Z
BST
38.25
38.51
38.24
38.43
0.27
68,364
573
37.50
38.85
2025-07-08
Z
BST
38.16
38.215
38.05
38.12
0.16
65,768
579
36.01
40.68
2025-07-07
Z
BST
38.27
38.30
37.9056
38.01
-0.395
111,831
989
29.20
46.32
2025-07-04
Z
BST
38.23
38.5585
38.21
38.39
0.245
0
0
36.29
39.65
2025-07-03
Z
BST
38.23
38.5585
38.21
38.39
0.245
74,904
588
36.29
39.65
2025-07-02
Z
BST
38.04
38.25
38.04
38.17
0.065
126,392
774
37.75
38.64
2025-07-01
Z
BST
38.04
38.37
37.88
38.13
-0.10
147,737
981
36.50
38.20
2025-06-30
Z
BST
38.54
38.5777
38.10
38.17
-0.095
254,842
1,097
36.29
41.08
2025-06-27
Z
BST
38.00
38.375
37.9301
38.30
0.40
109,893
830
36.75
40.63
2025-06-26
Z
BST
37.84
37.9899
37.75
37.91
0.105
95,565
699
35.38
40.00
2025-06-25
Z
BST
37.50
37.81
37.4161
37.79
0.405
138,193
840
34.86
39.41
2025-06-24
Z
BST
37.16
37.46
37.05
37.36
0.43
85,669
673
37.05
38.85
2025-06-23
Z
BST
36.67
36.96
36.25
36.90
0.17
63,523
626
36.44
38.77
2025-06-20
Z
BST
36.83
37.1281
36.69
36.69
-0.18
84,974
610
34.43
38.96
2025-06-19
Z
BST
36.97
37.15
36.81
36.94
-0.045
0
0
34.51
38.97
2025-06-18
Z
BST
36.97
37.15
36.81
36.94
-0.045
42,054
453
34.51
38.97
2025-06-17
Z
BST
37.09
37.16
36.8301
37.01
-0.105
71,337
596
35.00
37.30
2025-06-16
Z
BST
36.88
37.23
36.821
37.09
0.338
81,623
624
34.31
38.89
2025-06-13
Z
BST
36.91
37.0399
36.51
36.81
-0.3044
61,129
643
34.20
38.97
2025-06-12
Z
BST
37.20
37.43
37.15
37.32
-0.0665
63,680
537
34.62
39.16
2025-06-11
Z
BST
37.59
37.59
37.25
37.40
-0.0871
57,574
526
34.70
37.50
2025-06-10
Z
BST
37.45
37.5768
37.22
37.53
0.08
62,141
545
34.64
39.10
2025-06-09
Z
BST
37.35
37.53
37.30
37.43
-0.08
73,402
629
34.68
37.84
2025-06-06
Z
BST
37.36
37.571
37.22
37.40
0.29
93,089
652
32.35
41.35
2025-06-05
Z
BST
37.44
37.57
37.13
37.20
-0.075
71,316
594
30.00
38.85
2025-06-04
Z
BST
37.25
37.4815
37.0531
37.25
0.065
57,994
534
34.66
39.11
2025-06-03
Z
BST
36.84
37.37
36.7712
37.19
0.383
76,303
651
34.14
38.56
2025-06-02
Z
BST
36.46
36.97
36.4487
36.84
0.361
86,196
762
34.47
39.10
2025-05-30
Z
BST
36.53
36.63
36.23
36.46
-0.014
95,492
718
34.50
39.05
2025-05-29
Z
BST
36.39
36.55
36.13
36.48
0.35
96,448
744
34.37
39.13
2025-05-28
Z
BST
36.23
36.35
36.015
36.13
0.02
66,988
544
35.78
38.60
2025-05-27
Z
BST
36.17
36.32
35.73
36.13
0.538
97,315
760
33.71
38.37
2025-05-26
Z
BST
35.04
35.62
35.00
35.59
-0.01
0
0
33.23
38.09
2025-05-23
Z
BST
35.04
35.62
35.00
35.59
-0.01
47,292
470
33.23
38.09
2025-05-22
Z
BST
35.59
35.79
35.3601
35.57
0.11
89,325
573
33.65
38.00
2025-05-21
Z
BST
35.61
36.06
35.3501
35.40
-0.40
78,768
586
33.59
38.03
2025-05-20
Z
BST
36.01
36.0569
35.71
35.85
-0.14
73,751
533
33.86
38.34
2025-05-19
Z
BST
35.60
36.1053
35.5101
36.03
-0.155
68,002
602
33.54
42.00
2025-05-16
Z
BST
36.33
36.3401
35.92
36.21
-0.16
84,700
667
33.88
38.26
2025-05-15
Z
BST
36.21
36.48
35.76
36.28
-0.05
86,959
744
33.75
38.26
2025-05-14
Z
BST
36.39
36.54
36.2601
36.47
0.22
119,663
849
33.79
43.00
2025-05-13
Z
BST
35.69
36.35
35.4196
36.25
0.63
122,881
948
33.32
37.65
2025-05-12
Z
BST
35.40
35.8023
35.22
35.67
1.025
95,746
761
32.09
37.42
2025-05-09
Z
BST
34.67
34.8924
34.32
34.69
0.12
81,135
617
34.49
36.40
2025-05-08
Z
BST
34.50
34.79
34.315
34.56
0.28
63,079
552
32.02
36.38
2025-05-07
Z
BST
34.22
34.47
33.85
34.22
0.31
58,033
444
31.78
36.28
2025-05-06
Z
BST
33.74
34.1923
33.69
34.09
-0.15
67,512
620
31.80
36.70
2025-05-05
Z
BST
34.24
34.26
34.00
34.18
-0.20
77,494
716
33.45
36.97
2025-05-02
Z
BST
34.42
34.60
34.2155
34.41
0.22
76,737
534
31.79
34.48
2025-05-01
Z
BST
33.82
34.40
33.8045
34.19
0.78
80,431
765
28.05
35.88
2025-04-30
Z
BST
33.02
33.48
32.4154
33.42
0.21
80,887
625
30.43
35.87
2025-04-29
Z
BST
32.98
33.34
32.90
33.26
0.1903
96,135
661
30.89
35.66
2025-04-28
Z
BST
33.18
33.48
32.8701
33.06
-0.36
87,311
651
32.13
35.58
2025-04-25
Z
BST
33.00
33.60
32.793
33.42
0.43
103,274
744
30.34
35.51
2025-04-24
Z
BST
32.52
33.10
32.50
33.04
0.74
79,583
498
32.94
33.50
2025-04-23
Z
BST
32.20
33.0027
32.20
32.30
0.81
105,969
564
28.68
34.27
2025-04-22
Z
BST
30.94
31.44
30.50
31.44
1.095
82,451
587
30.00
33.26
2025-04-21
Z
BST
31.25
31.33
30.02
30.33
-1.23
131,374
1,339
28.67
33.55
2025-04-18
Z
BST
31.75
32.05
31.30
31.49
-0.03
0
0
31.06
33.93
2025-04-17
Z
BST
31.75
32.05
31.30
31.49
-0.03
103,921
803
31.06
33.93
2025-04-16
Z
BST
32.16
32.40
31.25
31.54
-0.66
134,578
939
27.75
35.03