Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	T	BDGI	44.68	46.99	43.25	43.30	-0.82	241,822	1,123	43.25	43.89	163,440	11,005	8,190	1,600	438	8,200	2,300		13,100	30,768
2024-05-02	T	BDGI	45.48	46.56	43.98	44.12	-0.75	117,815	1,059	44.00	44.71	57,515	14,500	14,400	2,600	655	5,200	5,602			15,353
2024-05-01	T	BDGI	43.60	45.28	43.60	44.87	-0.08	74,735	523	44.69	44.99	32,972	6,400	8,166	2,200	432	100	2,701			11,545
2024-04-30	T	BDGI	46.26	46.47	44.83	44.95	-1.84	73,913	598	44.72	45.55	42,611	6,500	7,966	300	6,057	1,100	639			6,888
2024-04-29	T	BDGI	46.92	47.18	46.25	46.79	-0.27	69,783	527	46.51	46.97	50,306	5,200	4,203	500	93	1,800	401			5,764
2024-04-26	T	BDGI	47.14	47.14	46.49	47.06	0.15	92,179	736	46.73	47.19	61,627	6,903	10,545	1,800	300	1,800	1,007			7,124
2024-04-25	T	BDGI	45.82	47.56	45.82	46.91	0.30	62,550	655	46.60	46.99	45,198	3,500	3,600	700	357	700	713			6,126
2024-04-24	T	BDGI	48.38	48.38	46.51	46.61	-0.76	68,811	608	46.41	47.08	42,741	5,500	8,771	2,000	533	1,900	1,314			4,771		100
2024-04-23	T	BDGI	46.32	47.37	46.19	47.37	1.05	148,701	730	46.78	47.55	113,639	5,862	7,920	1,800	715	3,000	3,200			9,305
2024-04-22	T	BDGI	46.57	46.94	46.16	46.32	-0.26	57,587	546	46.10	46.54	38,301	4,565	2,555	600	171	800	8,001			1,782
2024-04-19	T	BDGI	46.41	46.69	45.96	46.58	0.23	121,412	666	46.32	46.68	50,473	6,405	10,500	1,200	352	1,200	22,335		18,000	6,991		100
2024-04-18	T	BDGI	47.21	47.21	45.88	46.35	-0.86	67,610	519	46.11	46.61	43,045	4,100	4,629	1,200	402	800	7,201			5,214
2024-04-17	T	BDGI	48.27	48.36	46.75	47.21	-1.03	92,933	705	47.01	47.39	67,086	5,600	5,766	2,300	455	2,300	1,709			5,128
2024-04-16	T	BDGI	48.51	48.59	47.93	48.24	-0.12	46,971	433	48.02	48.28	24,798	14,900	3,461	1,000	241	700	401			1,254
2024-04-15	T	BDGI	48.91	49.47	47.99	48.36	-0.53	54,142	495	48.16	48.53	32,958	3,858	5,507	1,400	532	1,400	1,195			5,299
2024-04-12	T	BDGI	49.55	49.55	48.08	48.89	-0.78	62,782	590	48.79	49.18	37,415	5,400	7,395	3,500	543	1,100	1,522			5,256
2024-04-11	T	BDGI	49.65	50.65	49.04	49.67	0.62	96,272	682	49.52	49.93	67,959	5,222	7,304	6,600	210	2,600	1,733			2,641
2024-04-10	T	BDGI	48.99	49.59	48.66	49.05	-0.73	59,219	458	48.84	49.19	41,407	4,900	5,195	1,100	706	1,400	1,101			2,309
2024-04-09	T	BDGI	50.05	50.21	49.23	49.78	-0.27	119,784	583	49.55	49.89	28,448	67,419	8,684	1,400	501	2,600	634			7,890
2024-04-08	T	BDGI	50.39	50.40	49.58	50.05	-0.35	57,990	376	49.75	50.21	24,839	17,300	3,884	1,800	242	2,200	601			6,007
2024-04-05	T	BDGI	49.66	51.005	49.66	50.40	0.30	83,571	529	50.19	50.58	44,654	4,300	7,653	1,700	414	4,000	1,302		4,000	6,930
2024-04-04	T	BDGI	50.89	51.18	49.70	50.10	-0.76	149,325	694	49.89	50.40	77,044	30,800	6,312	23,781	539	5,100	1,096			3,209
2024-04-03	T	BDGI	49.24	50.93	47.89	50.86	1.75	194,409	814	50.20	51.06	105,404	7,133	8,703	51,800	508	14,401	1,298			4,521
2024-04-02	T	BDGI	48.98	49.27	48.09	49.11	-0.35	96,233	874	48.94	49.29	64,077	8,700	5,500	4,400	342	5,300	2,197			4,752
2024-04-01	T	BDGI	50.20	50.25	48.96	49.46	-0.74	56,580	491	49.18	49.66	28,108	9,144	5,075	800	351	2,400	201			8,260
2024-03-28	T	BDGI	50.99	50.99	50.00	50.20	-1.05	77,094	722	50.04	50.47	50,544	6,795	7,995	1,000	314	4,274	802			3,931
2024-03-27	T	BDGI	50.62	51.42	50.02	51.25	0.22	141,277	786	51.09	51.49	42,784	46,130	8,417	3,700	424	3,700	800			30,278		100
2024-03-26	T	BDGI	50.08	51.50	49.98	51.03	0.78	114,423	917	50.90	51.27	67,277	6,900	5,450	300	269	1,900	2,042			25,003
2024-03-25	T	BDGI	49.52	51.10	49.52	50.25	0.25	204,244	1,083	50.20	50.46	130,398	5,400	9,240	8,000	968	7,500	2,100			32,883		100
2024-03-22	T	BDGI	49.24	50.23	49.13	50.00	0.94	185,149	1,109	49.66	50.24	131,823	9,800	19,218	3,500	587	2,000	2,605			11,014
2024-03-21	T	BDGI	48.76	49.28	47.67	49.06	0.71	169,447	969	49.00	49.17	102,303	7,200	10,995	14,000	322	2,007	2,365			26,063
2024-03-20	T	BDGI	46.97	49.00	46.27	48.35	1.84	272,291	1,221	47.87	48.61	193,428	11,100	14,083	26,500	204	3,100	2,942			15,672
2024-03-19	T	BDGI	44.76	46.54	44.76	46.51	1.37	125,872	536	46.08	46.67	53,291	6,100	5,761	52,300	62	2,000	1,594			4,179
2024-03-18	T	BDGI	46.01	46.16	44.96	45.14	-0.40	66,886	590	44.91	45.39	27,006	25,553	5,616	1,200	39	700	642			5,371
2024-03-15	T	BDGI	46.54	47.29	45.44	45.54	-0.70	124,299	751	45.40	46.21	94,119	9,090	11,111	1,200	496	2,600	645			3,903
2024-03-14	T	BDGI	46.60	46.63	45.43	46.24	-0.37	188,832	861	46.02	46.42	94,664	6,800	20,618	4,100	451	2,200	1,343			57,277
2024-03-13	T	BDGI	45.98	46.74	45.80	46.61	0.99	141,069	510	46.35	46.78	111,761	6,754	10,456	3,100	297	1,000	941			4,524
2024-03-12	T	BDGI	45.06	45.71	44.82	45.62	0.56	48,384	437	45.50	45.81	20,099	5,500	4,523	1,000	111	900	225		8,900	5,089
2024-03-11	T	BDGI	45.30	45.32	44.64	45.06	-0.64	40,870	285	44.91	45.22	25,432	2,800	2,900	1,300	50	100	641			7,454
2024-03-08	T	BDGI	46.00	46.35	45.48	45.70	-0.20	50,038	491	45.51	45.84	30,211	3,455	4,523	3,200	168	2,900	603			3,418
2024-03-07	T	BDGI	44.58	45.95	44.51	45.90	1.40	82,801	676	45.48	45.96	43,631	7,200	16,855	4,500	375	2,500	2,302			4,419
2024-03-06	T	BDGI	43.00	44.60	42.79	44.50	1.58	289,348	1,656	43.34	44.68	197,553	10,322	16,007	3,100	194	20,200	3,901			29,208
2024-03-05	T	BDGI	43.21	43.21	42.71	42.92	-0.77	115,508	1,008	42.74	43.14	67,835	9,100	10,516	4,900	375	2,100	3,602		5,900	9,371
2024-03-04	T	BDGI	44.50	45.01	43.17	43.69	-0.81	187,058	1,152	43.50	43.94	98,374	10,500	18,456	7,500	851	11,668	3,153			33,542		100
2024-03-01	T	BDGI	44.00	46.425	43.47	44.50	-2.06	288,877	2,107	44.38	44.76	146,345	17,800	28,540	24,200	321	4,000	2,752			54,109
2024-02-29	T	BDGI	46.76	47.08	46.45	46.56	-0.38	109,673	853	46.34	46.75	57,144	7,408	11,731	6,200	320	2,900	7,258			9,422
2024-02-28	T	BDGI	47.69	47.72	46.78	46.94	-0.77	132,593	1,000	46.75	47.13	60,622	8,800	18,111	5,000	252	10,670	15,300			10,421		100
2024-02-27	T	BDGI	47.21	47.76	46.42	47.71	1.43	130,133	642	47.41	47.75	50,509	7,800	9,129	53,100	393	1,306	2,020			4,250
2024-02-26	T	BDGI	45.58	46.60	45.58	46.28	0.70	105,566	499	46.14	46.54	40,267	2,200	7,650	45,100	179	2,000	394			6,725
2024-02-23	T	BDGI	45.68	45.97	45.25	45.58	-0.01	84,145	578	45.37	45.81	52,011	6,100	6,882	5,000	549	3,500	2,301			6,308		200
2024-02-22	T	BDGI	45.02	45.90	45.02	45.59	0.41	106,771	667	45.34	45.76	38,828	9,700	10,233	28,200	260	3,700	1,653			10,121
2024-02-21	T	BDGI	45.42	45.79	44.93	45.18	-0.88	80,701	649	44.98	45.37	44,335	5,100	9,815	1,400	372	2,155	802			14,571
2024-02-20	T	BDGI	45.41	46.54	45.41	46.06	0.37	70,343	696	45.85	46.24	41,420	3,100	3,942	2,300	246	6,500	1,902			7,657
2024-02-16	T	BDGI	45.87	45.87	44.88	45.69	0.07	79,060	603	45.43	45.89	39,247	4,900	7,837	1,600	355	900	1,801			18,806
2024-02-15	T	BDGI	46.25	46.50	45.50	45.62	-0.38	147,251	680	45.41	45.91	51,841	4,900	5,998	30,300	170	3,400	896		42,100	5,749
2024-02-14	T	BDGI	47.53	47.53	45.96	46.00	-0.06	113,418	736	45.75	46.43	52,757	10,700	4,845	31,300	413	8,500	1,252			2,222
2024-02-13	T	BDGI	47.51	47.51	45.71	46.06	-1.14	79,692	608	45.90	46.33	43,503	9,300	15,052	2,600	863	1,400	1,303			4,252		200
2024-02-12	T	BDGI	47.00	47.53	46.84	47.20	0.39	91,223	660	46.99	47.42	51,975	6,300	9,832	2,400	271	3,200	1,705		4,300	5,528
2024-02-09	T	BDGI	47.22	47.29	46.56	46.81	-0.41	79,466	663	46.59	47.09	43,720	4,100	16,749	2,200	170	4,700	900			4,849
2024-02-08	T	BDGI	47.08	47.46	46.87	47.22	0.53	67,269	434	47.08	47.33	32,295	6,600	7,603	1,600	243	400	141			13,799
2024-02-07	T	BDGI	46.34	47.17	46.33	46.69	0.26	69,801	479	46.47	46.83	54,131	4,000	3,600	2,300	30	710	401			4,176
2024-02-06	T	BDGI	45.02	46.56	45.00	46.43	-0.04	84,246	480	46.26	46.67	56,739	3,500	5,474	3,100	75	500	603			13,020
2024-02-05	T	BDGI	47.14	47.16	46.31	46.47	-0.66	22,861	298	46.31	46.69	12,732	3,059	1,538	3,000	373		103			1,845