Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: BCT )

0.7900 -0.0400 (-4.82%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8700 0.8800 0.8200 0.8300 16,040 -0.02(-2.35%)
Dec 19, 2024 0.8800 0.9100 0.8400 0.8500 35,670 -0.02(-2.30%)
Dec 18, 2024 0.9300 0.9400 0.8600 0.8700 34,700 -0.04(-4.40%)
Dec 17, 2024 0.8500 0.9300 0.8300 0.9100 102,013 +0.02(+2.25%)
Dec 16, 2024 0.9400 0.9400 0.8200 0.8900 90,996 -0.06(-6.32%)
Dec 13, 2024 0.9800 0.9800 0.8800 0.9500 148,087 +0.01(+1.06%)
Dec 12, 2024 1.000 1.010 0.8800 0.9400 527,813 -0.65(-40.88%)
Dec 11, 2024 1.550 1.630 1.420 1.590 92,405 +0.06(+3.92%)
Dec 10, 2024 1.830 1.830 1.420 1.530 106,293 -0.12(-7.27%)
Dec 09, 2024 1.320 1.780 1.320 1.650 169,095 +0.30(+22.22%)
Dec 06, 2024 1.420 1.420 1.290 1.350 59,150 -0.07(-4.93%)
Dec 05, 2024 1.520 1.520 1.400 1.420 19,926 -0.05(-3.40%)
Dec 04, 2024 1.660 1.660 1.450 1.470 76,263 -0.15(-9.26%)
Dec 03, 2024 1.540 1.660 1.410 1.620 51,077 +0.06(+3.85%)
Dec 02, 2024 1.450 1.600 1.370 1.560 124,287 +0.19(+13.87%)
Nov 29, 2024 1.240 1.400 1.220 1.370 89,584 +0.17(+14.17%)
Nov 28, 2024 1.210 1.260 1.070 1.200 62,751 -0.01(-0.83%)
Nov 27, 2024 1.070 1.210 1.070 1.210 72,320 +0.21(+21.00%)
Nov 26, 2024 0.9600 1.020 0.9200 1.000 12,790 +0.05(+5.26%)
Nov 25, 2024 1.010 1.020 0.9500 0.9500 81,802 -0.06(-5.94%)
Nov 22, 2024 1.100 1.100 0.9600 1.010 102,306 -0.08(-7.34%)
Nov 21, 2024 0.9400 1.120 0.9000 1.090 73,585 +0.24(+28.24%)
Nov 20, 2024 0.8000 0.8600 0.7900 0.8500 11,500 +0.05(+6.25%)
Nov 19, 2024 0.8100 0.8200 0.7800 0.8000 11,280 -0.02(-2.44%)
Nov 18, 2024 0.8300 0.8400 0.8200 0.8200 5,485 -0.01(-1.20%)
Nov 15, 2024 0.8400 0.8500 0.8300 0.8300 92,230 -0.01(-1.19%)
Nov 14, 2024 0.8500 0.8500 0.8400 0.8400 19,250 +0.00(+0.00%)
Nov 13, 2024 0.9100 0.9200 0.8400 0.8400 35,556 -0.05(-5.62%)
Nov 12, 2024 0.9100 0.9100 0.8900 0.8900 6,500 -0.01(-1.11%)
Nov 11, 2024 0.9700 0.9700 0.8800 0.9000 38,789 -0.10(-10.00%)
Nov 08, 2024 1.050 1.050 0.9700 1.000 4,315 +0.03(+3.09%)
Nov 07, 2024 0.9700 0.9900 0.9700 0.9700 5,850 +0.00(+0.00%)
Nov 06, 2024 1.010 1.010 0.9500 0.9700 24,810 -0.02(-2.02%)
Nov 05, 2024 1.060 1.060 0.9900 0.9900 33,571 -0.08(-7.48%)
Nov 04, 2024 1.090 1.090 1.060 1.070 4,903 -0.03(-2.73%)
Nov 01, 2024 1.160 1.160 1.090 1.100 6,615 -0.06(-5.17%)
Oct 31, 2024 1.040 1.160 1.040 1.160 23,491 +0.14(+13.73%)
Oct 30, 2024 1.180 1.180 1.020 1.020 23,171 -0.16(-13.56%)
Oct 29, 2024 1.220 1.220 1.160 1.180 20,400 -0.03(-2.48%)
Oct 28, 2024 1.200 1.220 1.150 1.210 24,020 +0.01(+0.83%)
Oct 25, 2024 1.250 1.270 1.190 1.200 3,118 -0.04(-3.23%)
Oct 24, 2024 1.250 1.250 1.170 1.240 31,060 -0.03(-2.36%)
Oct 23, 2024 1.230 1.290 1.160 1.270 53,208 +0.03(+2.42%)
Oct 22, 2024 1.210 1.250 1.130 1.240 77,960 +0.13(+11.71%)
Oct 21, 2024 1.170 1.170 1.050 1.110 40,629 -0.05(-4.31%)
Oct 18, 2024 1.160 1.180 1.130 1.160 11,312 +0.00(+0.00%)
Oct 17, 2024 1.140 1.160 1.110 1.160 34,580 +0.03(+2.65%)
Oct 16, 2024 1.260 1.260 1.120 1.130 40,758 -0.12(-9.60%)
Oct 15, 2024 1.280 1.320 1.220 1.250 118,969 -0.09(-6.72%)
Oct 11, 2024 1.340 0 -0.03(-2.19%)
Oct 10, 2024 1.290 1.380 1.290 1.370 41,650 +0.09(+7.03%)
Oct 09, 2024 1.480 1.480 1.270 1.280 110,334 -0.20(-13.51%)
Oct 08, 2024 1.450 1.630 1.450 1.480 112,447 +0.03(+2.07%)
Oct 07, 2024 1.390 1.500 1.340 1.450 94,265 +0.10(+7.41%)
Oct 04, 2024 1.270 1.400 1.250 1.350 22,244 +0.06(+4.65%)
Oct 03, 2024 1.360 1.410 1.250 1.290 59,732 -0.04(-3.01%)
Oct 02, 2024 1.110 1.400 1.020 1.330 124,523 +0.26(+24.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.