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
06:06:05 EDT Thu 21 Sep 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
2023-09-20
Z
BTT
19.87
19.98
19.86
19.89
0.055
197,697
577
17.88
21.94
2023-09-19
Z
BTT
19.88
19.96
19.80
19.84
-0.10
302,266
945
18.05
22.17
2023-09-18
Z
BTT
19.98
20.07
19.91
19.93
-0.085
307,496
457
17.97
22.91
2023-09-15
Z
BTT
19.98
20.10
19.9701
20.00
0.01
100,648
404
18.00
22.08
2023-09-14
Z
BTT
20.04
20.10
19.90
20.00
-0.0536
227,059
464
16.98
22.41
2023-09-13
Z
BTT
20.15
20.25
20.09
20.12
-0.07
229,077
567
17.92
22.38
2023-09-12
Z
BTT
20.22
20.26
20.18
20.20
-0.02
156,344
324
18.43
22.52
2023-09-11
Z
BTT
20.32
20.33
20.18
20.23
-0.09
126,143
382
18.34
22.62
2023-09-08
Z
BTT
20.28
20.46
20.28
20.32
77,488
265
18.52
22.69
2023-09-07
Z
BTT
20.23
20.36
20.23
20.36
0.02
134,642
389
18.34
22.61
2023-09-06
Z
BTT
20.26
20.31
20.25
20.30
0.02
115,096
288
18.51
22.68
2023-09-05
Z
BTT
20.38
20.39
20.07
20.26
-0.11
146,221
333
18.05
22.44
2023-09-04
Z
BTT
20.43
20.45
20.33
20.37
0.02
0
0
18.26
22.57
2023-09-01
Z
BTT
20.43
20.45
20.33
20.37
0.02
109,595
396
18.26
22.57
2023-08-31
Z
BTT
20.40
20.43
20.35
20.36
-0.02
185,925
349
18.32
22.46
2023-08-30
Z
BTT
20.38
20.46
20.36
20.38
0.02
120,511
339
18.40
22.58
2023-08-29
Z
BTT
20.25
20.4921
20.25
20.38
0.07
121,480
306
18.53
22.53
2023-08-28
Z
BTT
20.34
20.40
20.30
20.32
0.01
96,665
308
18.34
22.41
2023-08-25
Z
BTT
20.30
20.40
20.30
20.32
-0.03
93,285
348
18.20
22.53
2023-08-24
Z
BTT
20.48
20.48
20.33
20.36
-0.06
184,656
308
18.35
22.62
2023-08-23
Z
BTT
20.40
20.56
20.40
20.45
0.11
184,367
383
18.57
22.75
2023-08-22
Z
BTT
20.4348
20.53
20.36
20.37
-0.05
107,152
247
18.29
22.51
2023-08-21
Z
BTT
20.54
20.54
20.40
20.42
-0.14
128,669
242
18.40
22.74
2023-08-18
Z
BTT
20.44
20.62
20.44
20.55
0.09
121,425
221
18.43
23.03
2023-08-17
Z
BTT
20.50
20.55
20.46
20.50
0.02
122,188
244
18.02
22.74
2023-08-16
Z
BTT
20.52
20.61
20.50
20.50
0.01
115,046
252
18.48
22.71
2023-08-15
Z
BTT
20.57
20.61
20.49
20.50
-0.06
135,083
361
18.36
23.04
2023-08-14
Z
BTT
20.57
20.63
20.55
20.57
-0.0136
149,676
432
18.26
23.06
2023-08-11
Z
BTT
20.71
20.78
20.6302
20.66
0.03
58,836
265
18.58
22.79
2023-08-10
Z
BTT
20.71
20.84
20.6196
20.63
-0.07
83,911
236
18.55
22.79
2023-08-09
Z
BTT
20.73
20.80
20.67
20.72
0.06
91,398
347
18.54
22.99
2023-08-08
Z
BTT
20.61
20.73
20.60
20.68
0.06
155,228
360
18.34
22.49
2023-08-07
Z
BTT
20.69
20.71
20.61
20.62
-0.10
144,982
379
18.61
22.68
2023-08-04
Z
BTT
20.65
20.7502
20.65
20.72
0.07
100,714
338
18.54
22.97
2023-08-03
Z
BTT
20.77
20.83
20.63
20.64
-0.18
162,558
477
18.55
22.79
2023-08-02
Z
BTT
20.91
20.94
20.80
20.82
-0.10
142,138
285
18.55
23.02
2023-08-01
Z
BTT
20.94
21.01
20.92
20.94
-0.05
78,399
268
18.58
23.06
2023-07-31
Z
BTT
21.03
21.13
20.99
21.00
0.03
77,610
336
18.71
23.06
2023-07-28
Z
BTT
20.87
21.0811
20.87
20.98
0.15
66,379
235
19.04
23.06
2023-07-27
Z
BTT
20.94
20.98
20.85
20.85
-0.08
92,572
204
8.38
23.06
2023-07-26
Z
BTT
21.00
21.07
20.92
20.95
70,882
214
18.80
23.06
2023-07-25
Z
BTT
21.04
21.14
20.92
20.98
-0.09
77,349
308
19.10
23.06
2023-07-24
Z
BTT
20.99
21.115
20.98
21.06
0.09
64,858
135
18.96
23.26
2023-07-21
Z
BTT
21.06
21.12
20.98
20.99
-0.03
74,099
229
18.91
23.44
2023-07-20
Z
BTT
20.92
21.15
20.89
21.06
0.11
125,704
315
18.72
22.98
2023-07-19
Z
BTT
20.97
21.08
20.84
21.00
0.025
247,513
626
18.84
23.20
2023-07-18
Z
BTT
20.91
21.07
20.8942
20.96
0.10
136,496
380
19.15
23.44
2023-07-17
Z
BTT
20.88
20.99
20.87
20.89
-0.03
74,466
170
18.80
23.07
2023-07-14
Z
BTT
21.06
21.09
20.87
20.96
-0.16
136,086
324
18.77
23.22
2023-07-13
Z
BTT
21.09
21.13
21.02
21.13
0.1164
80,679
234
18.94
23.33
2023-07-12
Z
BTT
20.92
21.07
20.90
21.02
0.17
107,178
267
18.84
23.32
2023-07-11
Z
BTT
20.97
20.97
20.78
20.87
0.04
53,521
188
19.08
23.55
2023-07-10
Z
BTT
20.71
20.91
20.71
20.83
0.12
107,069
302
18.94
23.58
2023-07-07
Z
BTT
20.68
20.8833
20.68
20.75
-0.02
72,335
282
8.37
27.25
2023-07-06
Z
BTT
20.70
20.80
20.65
20.80
-0.03
154,299
491
18.61
23.72
2023-07-05
Z
BTT
20.81
20.9199
20.79
20.80
-0.02
130,175
295
18.72
22.89
2023-07-04
Z
BTT
20.80
20.90
20.79
20.87
0.11
0
0
18.69
23.32
2023-07-03
Z
BTT
20.80
20.90
20.79
20.87
0.11
50,367
149
18.69
23.32
2023-06-30
Z
BTT
20.89
20.90
20.78
20.78
0.02
90,240
323
18.61
23.04
2023-06-29
Z
BTT
20.87
20.87
20.73
20.76
-0.16
122,799
513
18.48
22.68
2023-06-28
Z
BTT
20.83
20.95
20.82
20.92
0.10
84,868
308
18.40
22.74
2023-06-27
Z
BTT
20.82
20.98
20.80
20.80
-0.015
131,438
502
18.62
23.07
2023-06-26
Z
BTT
20.79
20.91
20.74
20.84
0.08
88,915
261
18.99
23.18
2023-06-23
Z
BTT
20.75
20.86
20.75
20.76
0.10
58,845
187
18.52
22.94
2023-06-22
Z
BTT
20.64
20.74
20.64
20.70
-0.005
105,973
317
18.63
22.88