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
09:36:02 EDT Fri 29 Mar 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
2024-03-28
Z
BSTZ
19.26
19.442
19.25
19.40
0.18
312,199
984
18.15
19.79
2024-03-27
Z
BSTZ
19.15
19.245
19.09
19.21
0.14
319,228
892
18.15
19.43
2024-03-26
Z
BSTZ
19.01
19.16
19.01
19.08
0.13
188,342
592
18.16
19.14
2024-03-25
Z
BSTZ
18.70
18.97
18.70
18.95
0.1601
212,117
757
18.81
19.02
2024-03-22
Z
BSTZ
18.63
18.78
18.59
18.78
0.14
188,320
578
18.15
20.73
2024-03-21
Z
BSTZ
18.65
18.6799
18.56
18.64
0.135
174,621
690
18.15
18.95
2024-03-20
Z
BSTZ
18.30
18.52
18.22
18.51
0.20
201,818
691
18.54
18.74
2024-03-19
Z
BSTZ
18.41
18.41
18.15
18.32
-0.14
234,603
707
18.29
18.95
2024-03-18
Z
BSTZ
18.60
18.66
18.45
18.47
0.0201
163,857
571
14.99
18.74
2024-03-15
Z
BSTZ
18.55
18.89
18.426
18.45
-0.26
197,015
647
17.16
19.60
2024-03-14
Z
BSTZ
18.79
18.9115
18.56
18.72
-0.0715
288,073
741
18.72
20.02
2024-03-13
Z
BSTZ
19.09
19.09
18.86
18.91
-0.155
145,827
712
18.58
20.19
2024-03-12
Z
BSTZ
18.96
19.08
18.89
19.07
0.155
166,327
605
19.00
20.20
2024-03-11
Z
BSTZ
19.10
19.10
18.90
18.92
-0.255
190,106
813
18.85
18.93
2024-03-08
Z
BSTZ
19.34
19.425
19.14
19.18
-0.06
303,494
793
18.76
19.98
2024-03-07
Z
BSTZ
19.00
19.30
18.99
19.25
0.30
330,920
911
19.01
19.53
2024-03-06
Z
BSTZ
18.76
18.9801
18.69
18.97
0.35
212,336
696
17.36
20.15
2024-03-05
Z
BSTZ
18.75
18.8187
18.54
18.61
-0.25
211,081
705
18.40
18.86
2024-03-04
Z
BSTZ
18.88
18.92
18.80
18.88
-0.015
160,811
671
18.34
18.93
2024-03-01
Z
BSTZ
18.775
18.945
18.69
18.89
0.23
392,011
1,142
15.65
18.97
2024-02-29
Z
BSTZ
18.74
18.7793
18.65
18.66
-0.01
329,093
861
18.33
18.79
2024-02-28
Z
BSTZ
18.66
18.77
18.59
18.69
-0.205
240,851
697
18.33
18.96
2024-02-27
Z
BSTZ
18.83
18.915
18.79
18.89
0.11
313,862
1,266
18.79
19.04
2024-02-26
Z
BSTZ
18.79
18.875
18.79
18.79
0.04
336,611
1,077
18.34
20.75
2024-02-23
Z
BSTZ
18.81
18.8456
18.69
18.76
0.0797
401,654
1,309
18.33
18.83
2024-02-22
Z
BSTZ
18.35
18.76
18.33
18.69
0.68
364,534
1,154
18.33
18.77
2024-02-21
Z
BSTZ
18.10
18.1583
17.9314
18.02
-0.12
198,934
725
18.02
18.19
2024-02-20
Z
BSTZ
18.41
18.45
18.055
18.14
-0.305
258,486
848
17.65
18.49
2024-02-19
Z
BSTZ
18.55
18.595
18.435
18.45
-0.11
0
0
16.86
20.23
2024-02-16
Z
BSTZ
18.55
18.595
18.435
18.45
-0.11
283,441
738
16.86
20.23
2024-02-15
Z
BSTZ
18.63
18.6741
18.52
18.57
0.01
393,947
838
18.51
19.32
2024-02-14
Z
BSTZ
18.48
18.62
18.43
18.58
0.263
366,300
824
17.88
19.32
2024-02-13
Z
BSTZ
18.33
18.47
18.21
18.43
-0.23
589,446
1,715
16.99
19.17
2024-02-12
Z
BSTZ
18.38
18.79
18.38
18.65
0.27
488,762
1,352
17.09
19.33
2024-02-09
Z
BSTZ
18.12
18.3987
18.12
18.38
0.28
368,988
1,668
17.42
18.41
2024-02-08
Z
BSTZ
17.74
18.11
17.74
18.10
0.36
381,609
1,144
16.80
18.69
2024-02-07
Z
BSTZ
17.52
17.75
17.52
17.74
0.21
202,315
715
16.32
18.61
2024-02-06
Z
BSTZ
17.31
17.54
17.31
17.52
0.21
439,469
1,199
16.13
18.17
2024-02-05
Z
BSTZ
17.40
17.40
17.24
17.33
-0.065
172,090
610
16.18
17.99
2024-02-02
Z
BSTZ
17.40
17.48
17.33
17.40
0.03
217,215
954
16.77
18.53
2024-02-01
Z
BSTZ
17.04
17.39
17.04
17.38
0.375
479,712
1,327
17.40
18.38
2024-01-31
Z
BSTZ
17.15
17.1848
16.91
16.99
-0.24
355,772
1,154
16.91
18.33
2024-01-30
Z
BSTZ
17.17
17.2401
17.17
17.21
-0.015
225,729
698
17.00
18.22
2024-01-29
Z
BSTZ
17.02
17.25
17.02
17.25
0.21
233,480
823
16.09
17.25
2024-01-26
Z
BSTZ
16.81
17.06
16.81
17.03
0.165
511,416
1,400
15.89
17.94
2024-01-25
Z
BSTZ
16.99
17.01
16.83
16.88
-0.08
359,289
959
15.97
18.01
2024-01-24
Z
BSTZ
16.87
17.06
16.86
16.98
0.20
383,167
964
16.80
18.06
2024-01-23
Z
BSTZ
16.87
16.8977
16.795
16.80
-0.04
243,261
789
15.78
17.82
2024-01-22
Z
BSTZ
16.90
16.935
16.77
16.84
307,330
1,101
15.76
17.74
2024-01-19
Z
BSTZ
16.68
16.85
16.59
16.84
0.20
374,100
1,078
16.41
17.75
2024-01-18
Z
BSTZ
16.60
16.785
16.56
16.64
0.155
311,064
1,016
15.64
17.62
2024-01-17
Z
BSTZ
16.43
16.55
16.405
16.48
-0.075
199,448
665
15.62
17.72
2024-01-16
Z
BSTZ
16.70
16.78
16.53
16.56
-0.225
315,540
947
16.00
17.79
2024-01-15
Z
BSTZ
16.85
16.93
16.755
16.79
-0.0743
0
0
16.00
17.69
2024-01-12
Z
BSTZ
16.85
16.93
16.755
16.79
-0.0743
204,065
757
16.00
17.69
2024-01-11
Z
BSTZ
16.84
16.9401
16.73
16.85
-0.0476
229,616
788
15.71
17.67
2024-01-10
Z
BSTZ
16.95
17.07
16.89
16.99
0.07
194,813
831
17.00
17.85
2024-01-09
Z
BSTZ
16.87
16.98
16.86
16.93
0.045
256,360
889
15.70
17.76
2024-01-08
Z
BSTZ
16.56
16.90
16.56
16.89
0.35
255,928
900
15.37
17.67
2024-01-05
Z
BSTZ
16.48
16.59
16.4278
16.53
0.07
206,527
740
15.30
17.27
2024-01-04
Z
BSTZ
16.34
16.50
16.33
16.45
0.08
336,283
956
16.10
16.98
2024-01-03
Z
BSTZ
16.37
16.40
16.21
16.36
-0.065
506,987
1,225
15.35
17.40
2024-01-02
Z
BSTZ
16.60
16.63
16.39
16.42
-0.2828
261,834
1,044
15.30
18.18
2024-01-01
Z
BSTZ
16.81
16.935
16.69
16.71
-0.205
0
0
15.28
18.70