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
17:33:11 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
BTA
9.06
9.07
9.02
9.05
-0.0305
39,644
108
8.73
9.64
2025-07-14
Z
BTA
9.15
9.15
9.10
9.13
0.01
16,715
60
8.76
9.67
2025-07-11
Z
BTA
9.13
9.155
9.11
9.145
-0.04
14,765
50
8.74
9.69
2025-07-10
Z
BTA
9.17
9.1915
9.16
9.16
-0.035
29,443
73
8.82
9.76
2025-07-09
Z
BTA
9.16
9.20
9.16
9.20
0.015
27,029
81
8.82
9.78
2025-07-08
Z
BTA
9.19
9.20
9.152
9.17
-0.02
28,931
74
8.84
9.74
2025-07-07
Z
BTA
9.26
9.26
9.18
9.21
-0.06
31,070
90
8.86
9.77
2025-07-04
Z
BTA
9.16
9.26
9.16
9.26
0.065
0
0
8.82
9.81
2025-07-03
Z
BTA
9.16
9.26
9.16
9.26
0.065
60,465
92
8.82
9.81
2025-07-02
Z
BTA
9.14
9.20
9.12
9.19
0.03
76,709
139
8.78
9.72
2025-07-01
Z
BTA
9.13
9.17
9.12
9.15
0.095
67,568
173
8.78
9.71
2025-06-30
Z
BTA
9.03
9.17
9.03
9.17
0.045
99,620
183
8.64
9.62
2025-06-27
Z
BTA
9.03
9.06
9.01
9.02
-0.025
58,005
168
8.66
9.55
2025-06-26
Z
BTA
9.02
9.10
9.02
9.05
0.035
37,312
93
8.62
9.53
2025-06-25
Z
BTA
8.97
9.03
8.97
9.015
0.005
31,522
97
8.60
9.51
2025-06-24
Z
BTA
8.96
9.01
8.96
8.99
0.02
30,321
67
8.62
9.53
2025-06-23
Z
BTA
9.02
9.02
8.95
8.98
-0.015
94,606
199
8.63
9.49
2025-06-20
Z
BTA
9.02
9.02
8.98
8.99
0.015
39,034
78
8.63
9.53
2025-06-19
Z
BTA
8.98
9.00
8.9784
8.99
0
0
8.62
9.50
2025-06-18
Z
BTA
8.98
9.00
8.9784
8.99
22,798
51
8.62
9.50
2025-06-17
Z
BTA
8.95
9.00
8.95
8.98
0.04
20,448
66
8.56
9.51
2025-06-16
Z
BTA
8.98
9.00
8.95
8.97
0.02
31,746
73
8.60
9.50
2025-06-13
Z
BTA
8.95
8.975
8.93
8.96
-0.074
80,921
187
8.56
9.54
2025-06-12
Z
BTA
9.03
9.07
9.03
9.06
0.0135
22,085
34
8.63
9.56
2025-06-11
Z
BTA
8.99
9.0767
8.96
9.01
0.03
72,572
149
8.63
9.49
2025-06-10
Z
BTA
9.02
9.0532
9.00
9.01
19,684
50
8.68
9.55
2025-06-09
Z
BTA
9.02
9.05
8.97
9.05
0.0162
29,102
46
8.62
9.50
2025-06-06
Z
BTA
9.01
9.0121
8.98
8.98
-0.0462
29,288
46
8.68
9.65
2025-06-05
Z
BTA
9.05
9.0516
9.02
9.04
-0.02
46,275
83
8.70
9.61
2025-06-04
Z
BTA
9.07
9.085
9.0378
9.06
0.04
20,543
49
8.68
9.63
2025-06-03
Z
BTA
9.08
9.10
9.02
9.04
0.0099
30,783
78
8.66
9.64
2025-06-02
Z
BTA
9.07
9.07
9.0076
9.03
-0.0699
35,259
79
8.70
12.00
2025-05-30
Z
BTA
9.09
9.09
9.02
9.09
31,409
102
8.69
9.66
2025-05-29
Z
BTA
9.07
9.08
9.03
9.08
0.035
16,795
55
8.68
9.66
2025-05-28
Z
BTA
9.07
9.09
9.04
9.045
-0.065
17,525
39
9.03
9.66
2025-05-27
Z
BTA
9.04
9.11
8.96
9.11
0.1398
43,633
109
8.61
9.62
2025-05-26
Z
BTA
8.99
9.00
8.97
8.97
0.005
0
0
8.51
9.58
2025-05-23
Z
BTA
8.99
9.00
8.97
8.97
0.005
23,641
51
8.51
9.58
2025-05-22
Z
BTA
8.99
8.99
8.92
8.99
0.045
54,097
109
8.57
9.57
2025-05-21
Z
BTA
9.08
9.12
8.92
8.945
-0.215
59,564
145
8.68
9.78
2025-05-20
Z
BTA
9.14
9.18
9.1338
9.16
-0.035
32,783
102
8.80
9.84
2025-05-19
Z
BTA
9.19
9.20
9.15
9.18
-0.06
85,363
148
8.78
9.77
2025-05-16
Z
BTA
9.31
9.32
9.22
9.25
-0.03
23,850
85
8.88
9.79
2025-05-15
Z
BTA
9.21
9.29
9.19
9.29
0.1095
14,643
45
8.78
9.82
2025-05-14
Z
BTA
9.29
9.29
9.20
9.22
-0.085
37,764
86
8.87
9.83
2025-05-13
Z
BTA
9.28
9.3546
9.27
9.31
0.01
37,546
83
8.94
9.91
2025-05-12
Z
BTA
9.31
9.38
9.27
9.31
33,710
76
8.91
10.01
2025-05-09
Z
BTA
9.35
9.35
9.28
9.33
0.0039
17,673
27
8.88
9.81
2025-05-08
Z
BTA
9.28
9.32
9.25
9.29
0.001
43,360
77
8.86
9.81
2025-05-07
Z
BTA
9.30
9.34
9.28
9.28
-0.02
15,145
48
8.85
9.77
2025-05-06
Z
BTA
9.24
9.31
9.155
9.31
0.105
28,766
56
8.76
9.75
2025-05-05
Z
BTA
9.19
9.24
9.13
9.20
0.02
61,424
124
8.76
9.73
2025-05-02
Z
BTA
9.19
9.31
9.10
9.20
0.01
77,025
161
8.81
9.80
2025-05-01
Z
BTA
9.15
9.22
9.11
9.19
0.01
64,362
136
8.77
9.79
2025-04-30
Z
BTA
9.04
9.17
9.02
9.17
0.10
42,156
116
8.58
9.69
2025-04-29
Z
BTA
9.03
9.10
9.00
9.07
-0.05
97,461
142
8.67
9.60
2025-04-28
Z
BTA
9.07
9.15
9.03
9.08
-0.045
25,112
52
8.73
9.63
2025-04-25
Z
BTA
9.09
9.15
9.03
9.11
-0.01
36,770
60
8.65
9.58
2025-04-24
Z
BTA
9.00
9.14
9.00
9.11
0.1549
25,830
63
8.60
9.61
2025-04-23
Z
BTA
8.97
9.08
8.9035
8.96
0.05
63,144
81
8.55
9.66
2025-04-22
Z
BTA
8.89
8.9492
8.87
8.91
0.065
30,125
81
8.48
9.55
2025-04-21
Z
BTA
8.84
8.93
8.81
8.83
-0.17
64,696
213
8.50
9.60
2025-04-18
Z
BTA
9.01
9.02
8.96
9.01
-0.035
0
0
8.65
9.64
2025-04-17
Z
BTA
9.01
9.02
8.96
9.01
-0.035
12,016
28
8.65
9.64
2025-04-16
Z
BTA
9.04
9.041
8.96
9.02
-0.0594
50,934
100
8.61
9.64