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
20:28:26 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
BSTZ
16.85
16.93
16.76
16.86
-0.12
218,865
713
2023-03-23
Z
BSTZ
16.92
17.23
16.82
16.97
0.25
245,752
726
2023-03-22
Z
BSTZ
17.02
17.07
16.73
16.73
-0.25
213,339
926
2023-03-21
Z
BSTZ
16.83
17.09
16.83
17.01
0.26
201,373
633
2023-03-20
Z
BSTZ
16.60
16.8299
16.60
16.74
0.15
186,806
530
2023-03-17
Z
BSTZ
16.72
16.72
16.53
16.61
-0.11
201,758
818
2023-03-16
Z
BSTZ
16.28
16.745
16.19
16.72
0.36
319,674
934
2023-03-15
Z
BSTZ
16.54
16.565
16.26
16.36
-0.37
498,813
1,614
2023-03-14
Z
BSTZ
16.74
16.84
16.60
16.72
0.1713
240,465
812
2023-03-13
Z
BSTZ
16.42
16.83
16.25
16.70
-0.01
314,449
1,216
2023-03-10
Z
BSTZ
17.18
17.19
16.56
16.73
-0.48
459,543
1,596
2023-03-09
Z
BSTZ
17.70
17.82
17.2001
17.21
-0.49
244,267
844
2023-03-08
Z
BSTZ
17.77
17.8662
17.61
17.70
-0.10
151,493
746
2023-03-07
Z
BSTZ
18.15
18.22
17.79
17.83
-0.225
332,927
1,085
2023-03-06
Z
BSTZ
18.04
18.28
18.00
18.07
0.12
293,004
1,257
2023-03-03
Z
BSTZ
17.95
18.03
17.88
17.96
0.14
226,808
938
2023-03-02
Z
BSTZ
17.65
17.87
17.61
17.81
0.05
390,744
1,163
2023-03-01
Z
BSTZ
17.69
17.86
17.66
17.77
0.10
436,392
1,934
2023-02-28
Z
BSTZ
17.66
17.728
17.52
17.63
0.08
318,060
1,157
2023-02-27
Z
BSTZ
17.50
17.5999
17.46
17.54
0.17
184,022
755
2023-02-24
Z
BSTZ
17.45
17.52
17.27
17.34
-0.29
272,000
1,005
2023-02-23
Z
BSTZ
17.66
17.68
17.41
17.63
0.17
256,957
1,010
2023-02-22
Z
BSTZ
17.43
17.5783
17.36
17.48
0.01
254,611
957
2023-02-21
Z
BSTZ
17.80
17.90
17.41
17.47
-0.52
329,548
1,175
2023-02-17
Z
BSTZ
18.22
18.28
17.82
17.98
-0.32
293,892
1,300
2023-02-16
Z
BSTZ
18.34
18.50
18.29
18.31
-0.19
243,461
1,131
2023-02-15
Z
BSTZ
18.51
18.52
18.31
18.50
-0.09
226,139
882
2023-02-14
Z
BSTZ
18.61
18.72
18.41
18.58
0.002
291,986
1,073
2023-02-13
Z
BSTZ
18.63
18.77
18.62
18.77
0.24
319,122
1,345
2023-02-10
Z
BSTZ
18.64
18.6983
18.42
18.49
-0.22
275,778
1,138
2023-02-09
Z
BSTZ
19.08
19.15
18.65
18.71
-0.04
303,915
1,065
2023-02-08
Z
BSTZ
18.96
19.01
18.705
18.75
-0.195
325,752
1,424
2023-02-07
Z
BSTZ
18.67
18.96
18.4243
18.94
0.34
439,767
1,561
2023-02-06
Z
BSTZ
18.70
18.90
18.55
18.59
-0.16
539,051
1,833
2023-02-03
Z
BSTZ
18.68
19.08
18.68
18.74
-0.32
429,789
1,437
2023-02-02
Z
BSTZ
18.93
19.28
18.84
19.04
0.47
579,153
2,171
2023-02-01
Z
BSTZ
18.15
18.65
17.95
18.58
0.45
471,646
1,643
2023-01-31
Z
BSTZ
18.33
18.33
18.00
18.15
-0.17
515,289
1,961
2023-01-30
Z
BSTZ
18.60
18.69
18.29
18.31
-0.29
434,414
1,404
2023-01-27
Z
BSTZ
18.48
18.75
18.365
18.60
0.15
380,541
1,488
2023-01-26
Z
BSTZ
18.21
18.43
18.07
18.43
0.375
374,802
1,183
2023-01-25
Z
BSTZ
17.93
18.15
17.77
18.04
-0.04
367,436
1,267
2023-01-24
Z
BSTZ
17.90
18.18
17.76
18.05
0.02
436,667
1,357
2023-01-23
Z
BSTZ
17.59
18.085
17.54
18.04
0.58
513,509
1,610
2023-01-20
Z
BSTZ
17.12
17.45
17.074
17.45
0.43
283,145
1,051
2023-01-19
Z
BSTZ
17.04
17.19
16.96
17.00
-0.09
316,540
967
2023-01-18
Z
BSTZ
17.25
17.40
17.09
17.09
-0.07
457,502
1,631
2023-01-17
Z
BSTZ
17.15
17.27
16.99
17.17
0.14
266,806
1,044
2023-01-13
Z
BSTZ
16.89
17.04
16.86
17.01
309,847
1,013
2023-01-12
Z
BSTZ
17.13
17.14
16.7642
17.00
0.012
244,342
882
2023-01-11
Z
BSTZ
16.85
17.18
16.81
17.18
0.37
283,019
1,006
2023-01-10
Z
BSTZ
16.45
16.79
16.41
16.79
0.30
341,593
1,117
2023-01-09
Z
BSTZ
16.50
16.6545
16.42
16.48
0.095
346,206
1,279
2023-01-06
Z
BSTZ
16.24
16.38
16.10
16.36
0.25
344,736
1,336
2023-01-05
Z
BSTZ
16.30
16.30
16.06
16.10
-0.20
372,786
1,323
2023-01-04
Z
BSTZ
16.12
16.43
15.9753
16.31
0.33
313,481
1,229
2023-01-03
Z
BSTZ
15.81
16.04
15.69
16.00
0.35
380,576
1,517
2022-12-30
Z
BSTZ
15.52
15.88
15.485
15.64
-0.12
1,174,210
4,083
2022-12-29
Z
BSTZ
15.38
15.86
15.38
15.74
0.41
840,002
2,564
2022-12-28
Z
BSTZ
15.58
15.66
15.30
15.34
-0.24
906,192
2,718
2022-12-27
Z
BSTZ
15.77
15.89
15.50
15.56
-0.27
766,762
2,703