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
04:43:19 EDT Sat 12 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
2025-07-11
Z
BSTZ
20.45
20.65
20.45
20.54
-0.07
216,371
643
19.15
21.76
2025-07-10
Z
BSTZ
20.65
20.70
20.45
20.60
-0.0205
162,644
752
19.23
21.72
2025-07-09
Z
BSTZ
20.41
20.67
20.41
20.63
0.2205
176,733
756
13.03
21.79
2025-07-08
Z
BSTZ
20.22
20.48
20.17
20.39
0.05
181,168
701
19.01
21.47
2025-07-07
Z
BSTZ
20.50
20.52
20.25
20.33
-0.255
203,202
920
16.55
21.71
2025-07-04
Z
BSTZ
20.41
20.63
20.41
20.58
0.145
0
0
19.09
21.56
2025-07-03
Z
BSTZ
20.41
20.63
20.41
20.58
0.145
107,865
409
19.09
21.56
2025-07-02
Z
BSTZ
20.60
20.65
20.39
20.47
-0.175
312,807
938
19.36
20.90
2025-07-01
Z
BSTZ
20.68
20.75
20.522
20.65
-0.09
330,388
1,096
19.14
21.68
2025-06-30
Z
BSTZ
20.80
20.9099
20.58
20.75
0.125
343,555
990
0.04
20.95
2025-06-27
Z
BSTZ
20.44
20.62
20.4392
20.62
0.225
231,721
799
0.04
21.79
2025-06-26
Z
BSTZ
20.10
20.43
20.10
20.36
0.235
174,545
854
20.34
21.58
2025-06-25
Z
BSTZ
20.00
20.16
19.925
20.16
0.25
177,615
688
18.89
20.24
2025-06-24
Z
BSTZ
19.69
19.92
19.6001
19.89
0.34
227,980
816
18.54
20.00
2025-06-23
Z
BSTZ
19.41
19.6178
19.33
19.55
0.04
129,299
621
0.04
20.85
2025-06-20
Z
BSTZ
19.60
19.6848
19.391
19.51
-0.059
196,252
660
14.36
20.00
2025-06-19
Z
BSTZ
19.58
19.6851
19.55
19.56
0.039
0
0
18.59
19.54
2025-06-18
Z
BSTZ
19.58
19.6851
19.55
19.56
0.039
98,703
465
18.59
19.54
2025-06-17
Z
BSTZ
19.66
19.67
19.50
19.57
-0.09
206,652
642
18.52
21.00
2025-06-16
Z
BSTZ
19.51
19.68
19.42
19.65
0.29
239,676
691
18.43
20.00
2025-06-13
Z
BSTZ
19.43
19.5732
19.23
19.39
-0.19823
349,271
1,434
18.44
20.00
2025-06-12
Z
BSTZ
19.80
19.8284
19.6706
19.75
0.006
216,132
781
18.87
21.34
2025-06-11
Z
BSTZ
19.79
19.8299
19.69
19.76
0.0405
175,517
710
18.90
21.36
2025-06-10
Z
BSTZ
19.60
19.7899
19.55
19.72
0.0495
221,451
683
19.00
21.22
2025-06-09
Z
BSTZ
19.65
19.75
19.61
19.64
179,689
811
18.75
20.00
2025-06-06
Z
BSTZ
19.63
19.72
19.5805
19.62
0.08
251,274
828
18.66
20.00
2025-06-05
Z
BSTZ
19.56
19.79
19.507
19.56
0.11
269,060
1,230
14.00
20.00
2025-06-04
Z
BSTZ
19.61
19.66
19.36
19.45
-0.17
292,393
845
18.64
21.03
2025-06-03
Z
BSTZ
19.36
19.65
19.36
19.61
0.32
391,686
1,392
18.45
20.00
2025-06-02
Z
BSTZ
19.24
19.48
19.1301
19.32
-0.04
382,300
1,256
18.05
21.00
2025-05-30
Z
BSTZ
19.49
19.5499
19.1838
19.38
-0.06
311,014
1,056
19.25
20.52
2025-05-29
Z
BSTZ
19.55
19.62
19.32
19.42
0.08
205,449
913
19.33
19.42
2025-05-28
Z
BSTZ
19.33
19.4399
19.31
19.31
0.02
159,044
612
18.07
19.68
2025-05-27
Z
BSTZ
19.13
19.3602
19.07
19.30
0.28
224,987
819
17.82
20.30
2025-05-26
Z
BSTZ
18.78
19.07
18.67
19.05
0.13
0
0
18.71
20.05
2025-05-23
Z
BSTZ
18.78
19.07
18.67
19.05
0.13
167,013
485
18.71
20.05
2025-05-22
Z
BSTZ
18.92
19.1285
18.90
18.90
-0.16
171,341
581
17.78
20.08
2025-05-21
Z
BSTZ
19.05
19.15
18.92
19.07
-0.005
248,825
1,004
17.80
20.31
2025-05-20
Z
BSTZ
19.15
19.2089
18.9939
19.05
-0.10
143,898
413
18.01
20.38
2025-05-19
Z
BSTZ
18.90
19.2122
18.8649
19.17
-0.04
111,011
387
18.81
20.61
2025-05-16
Z
BSTZ
19.05
19.2696
19.0001
19.22
0.07
78,291
460
18.18
20.53
2025-05-15
Z
BSTZ
19.12
19.32
19.0001
19.16
0.0492
119,763
498
18.08
19.35
2025-05-14
Z
BSTZ
19.18
19.38
19.11
19.33
0.27
251,109
799
18.15
20.52
2025-05-13
Z
BSTZ
18.77
19.24
18.6793
19.10
0.34
177,777
914
18.90
19.15
2025-05-12
Z
BSTZ
18.56
18.9699
18.481
18.77
0.63
267,701
1,229
17.39
20.17
2025-05-09
Z
BSTZ
18.25
18.36
18.15
18.16
-0.045
93,365
523
18.15
19.63
2025-05-08
Z
BSTZ
18.35
18.36
18.17
18.23
0.05
266,393
856
17.16
19.53
2025-05-07
Z
BSTZ
18.11
18.199
17.98
18.14
-0.0506
121,093
594
17.00
19.44
2025-05-06
Z
BSTZ
18.03
18.20
18.00
18.10
-0.18
137,990
723
17.95
19.58
2025-05-05
Z
BSTZ
18.35
18.47
18.2001
18.28
-0.09
145,845
665
16.97
19.65
2025-05-02
Z
BSTZ
18.36
18.5494
18.1898
18.35
0.16
176,621
801
17.20
19.55
2025-05-01
Z
BSTZ
17.92
18.59
17.90
18.12
0.405
388,729
1,560
17.95
18.88
2025-04-30
Z
BSTZ
17.67
17.7799
17.34
17.74
-0.05
252,626
784
16.10
19.32
2025-04-29
Z
BSTZ
17.80
18.00
17.6602
17.79
224,545
878
16.50
19.01
2025-04-28
Z
BSTZ
17.79
17.89
17.51
17.80
0.07
160,153
700
16.66
19.20
2025-04-25
Z
BSTZ
17.56
17.74
17.4358
17.74
0.225
115,516
521
16.41
19.27
2025-04-24
Z
BSTZ
17.16
17.50
17.13
17.48
0.46
137,785
546
16.09
18.97
2025-04-23
Z
BSTZ
17.10
17.33
17.00
17.02
0.43
184,850
655
15.57
18.89
2025-04-22
Z
BSTZ
16.42
16.709
16.32
16.61
0.39
147,734
926
16.42
18.27
2025-04-21
Z
BSTZ
16.64
16.73
16.12
16.23
-0.515
204,575
929
15.14
18.39
2025-04-18
Z
BSTZ
16.84
16.90
16.59
16.73
0.005
0
0
15.64
18.36
2025-04-17
Z
BSTZ
16.84
16.90
16.59
16.73
0.005
154,318
509
15.64
18.36
2025-04-16
Z
BSTZ
16.89
17.1275
16.47
16.72
-0.45
170,824
760
15.52
18.80
2025-04-15
Z
BSTZ
17.08
17.38
17.057
17.15
0.0218
139,357
462
15.95
18.60
2025-04-14
Z
BSTZ
17.52
17.7147
17.11
17.35
0.17
220,352
799
17.00
18.96