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
14:56:39 EDT Mon 20 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
2023-03-17
Z
BTA
9.90
9.90
9.73
9.77
-0.035
26,261
72
2023-03-16
Z
BTA
9.83
9.95
9.81
9.82
-0.01
24,295
66
2023-03-15
Z
BTA
9.93
9.94
9.84
9.84
-0.04
37,369
53
2023-03-14
Z
BTA
9.86
9.9417
9.78
9.90
0.0335
26,222
46
2023-03-13
Z
BTA
9.92
9.99
9.72
9.83
0.13
26,154
36
2023-03-10
Z
BTA
9.87
9.88
9.71
9.73
36,449
31
2023-03-09
Z
BTA
9.80
9.8115
9.70
9.75
-0.02
42,120
40
2023-03-08
Z
BTA
9.62
9.76
9.62
9.72
0.07
22,735
56
2023-03-07
Z
BTA
9.58
9.6602
9.58
9.63
0.07
17,961
20
2023-03-06
Z
BTA
9.60
9.62
9.57
9.57
33,536
41
2023-03-03
Z
BTA
9.60
9.63
9.54
9.59
-0.02
74,401
93
2023-03-02
Z
BTA
9.53
9.595
9.47
9.56
0.01
77,719
115
2023-03-01
Z
BTA
9.70
9.7091
9.54
9.54
-0.155
85,135
95
2023-02-28
Z
BTA
9.64
9.72
9.64
9.72
-0.01
37,492
46
2023-02-27
Z
BTA
9.71
9.745
9.6535
9.69
0.06
36,055
79
2023-02-24
Z
BTA
9.65
9.6786
9.65
9.65
-0.07
26,775
43
2023-02-23
Z
BTA
9.73
9.78
9.67
9.73
0.045
39,600
89
2023-02-22
Z
BTA
9.79
9.795
9.68
9.68
-0.04
32,867
96
2023-02-21
Z
BTA
9.83
9.83
9.70
9.73
-0.17
50,089
70
2023-02-17
Z
BTA
10.00
10.03
9.86
9.88
-0.16
76,684
134
2023-02-16
Z
BTA
10.24
10.24
10.00
10.02
-0.28
83,492
141
2023-02-15
Z
BTA
10.29
10.34
10.26
10.29
-0.035
31,642
74
2023-02-14
Z
BTA
10.41
10.41
10.29
10.33
-0.0765
16,605
30
2023-02-13
Z
BTA
10.47
10.49
10.37
10.44
-0.08
42,234
60
2023-02-10
Z
BTA
10.57
10.57
10.3946
10.47
-0.12
39,585
69
2023-02-09
Z
BTA
10.38
10.61
10.38
10.54
0.18
219,026
795
2023-02-08
Z
BTA
10.26
10.39
10.25
10.38
0.11
62,105
90
2023-02-07
Z
BTA
10.13
10.26
10.1298
10.26
0.105
24,703
51
2023-02-06
Z
BTA
10.18
10.18
10.09
10.14
-0.04
70,763
142
2023-02-03
Z
BTA
10.21
10.24
10.17
10.18
-0.09
30,386
86
2023-02-02
Z
BTA
10.25
10.36
10.25
10.27
0.09
49,499
123
2023-02-01
Z
BTA
10.15
10.26
10.139
10.21
0.06
49,823
127
2023-01-31
Z
BTA
10.09
10.19
10.09
10.15
0.06
28,690
49
2023-01-30
Z
BTA
10.12
10.145
10.09
10.09
-0.06
74,417
54
2023-01-27
Z
BTA
10.11
10.15
10.11
10.15
12,588
37
2023-01-26
Z
BTA
10.13
10.1341
10.11
10.12
-0.005
14,623
24
2023-01-25
Z
BTA
10.11
10.142
10.0811
10.13
-0.03
7,088
18
2023-01-24
Z
BTA
10.15
10.20
10.10
10.17
0.01
15,628
32
2023-01-23
Z
BTA
10.13
10.20
10.09
10.13
-0.05
86,061
60
2023-01-20
Z
BTA
10.05
10.17
10.05
10.17
0.09
37,259
43
2023-01-19
Z
BTA
9.95
10.09
9.95
10.05
0.08
49,726
46
2023-01-18
Z
BTA
9.92
10.0232
9.92
9.97
0.09
36,578
69
2023-01-17
Z
BTA
9.92
9.93
9.85
9.88
-0.02
23,132
66
2023-01-13
Z
BTA
9.97
10.03
9.86
9.89
-0.10
40,269
64
2023-01-12
Z
BTA
9.88
10.0199
9.88
9.99
0.1535
68,191
67
2023-01-11
Z
BTA
9.80
9.90
9.80
9.89
0.10
28,183
43
2023-01-10
Z
BTA
9.79
9.8196
9.74
9.79
-0.05
24,357
37
2023-01-09
Z
BTA
9.77
9.82
9.76
9.81
0.06
50,359
61
2023-01-06
Z
BTA
9.62
9.74
9.59
9.73
0.10
32,071
68
2023-01-05
Z
BTA
9.58
9.63
9.5041
9.62
0.01
51,647
126
2023-01-04
Z
BTA
9.52
9.60
9.50
9.60
0.07
74,723
135
2023-01-03
Z
BTA
9.46
9.52
9.42
9.52
0.12
58,849
98
2022-12-30
Z
BTA
9.26
9.40
9.22
9.40
0.03
142,496
257
2022-12-29
Z
BTA
9.22
9.36
9.22
9.27
0.04
102,054
211
2022-12-28
Z
BTA
9.26
9.3299
9.19
9.22
-0.01
83,893
273
2022-12-27
Z
BTA
9.24
9.31
9.18
9.24
-0.08
91,960
225
2022-12-23
Z
BTA
9.25
9.52
9.23
9.29
0.22
75,014
155
2022-12-22
Z
BTA
9.30
9.34
9.23
9.30
0.02
181,058
329
2022-12-21
Z
BTA
9.39
9.50
9.31
9.31
-0.11
161,524
243