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
12:02:02 EDT Tue 07 May 2024
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
Total Vol
#Tr
Bid
Ask
C-CSE
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
2024-05-06
C
BHSC
0.25
0.26
0.23
0.24
-0.015
270,591
62
0.225
0.25
173,591
8,000
40,000
49,000
2024-05-03
C
BHSC
0.26
0.26
0.255
0.255
-0.005
75,565
16
0.225
0.26
65,530
10,000
35
2024-05-02
C
BHSC
0.24
0.26
0.235
0.26
0.02
158,283
41
0.25
0.26
134,500
5,500
14,500
3,000
783
2024-05-01
C
BHSC
0.24
0.255
0.23
0.24
115,071
44
0.215
0.25
88,300
9,000
11,000
6,000
763
2024-04-30
C
BHSC
0.26
0.26
0.23
0.24
-0.02
260,118
103
0.225
0.25
158,986
8,500
63,500
23,500
5,605
2024-04-29
C
BHSC
0.255
0.26
0.245
0.26
40,123
23
0.24
0.26
16,500
3,000
17,500
2,000
839
2024-04-26
C
BHSC
0.255
0.26
0.25
0.26
0.005
29,493
16
0.24
0.26
21,900
5,500
2,000
92
2024-04-25
C
BHSC
0.26
0.26
0.255
0.255
-0.005
34,768
32
0.23
0.26
19,452
8,000
1,500
5,000
808
2024-04-24
C
BHSC
0.26
0.26
0.255
0.26
162,116
24
0.23
0.26
154,456
500
4,500
2,500
2024-04-23
C
BHSC
0.255
0.26
0.255
0.26
11,025
4
0.23
0.26
10,500
500
2024-04-22
C
BHSC
0.26
0.26
0.26
0.26
29,939
15
0.25
0.26
29,110
829
2024-04-19
C
BHSC
0.255
0.26
0.245
0.26
0.005
90,781
44
0.23
0.26
59,517
8,000
11,500
11,500
264
2024-04-18
C
BHSC
0.255
0.26
0.255
0.255
-0.005
52,500
20
0.23
0.26
46,000
3,500
3,000
2024-04-17
C
BHSC
0.245
0.245
0.245
0.245
-0.015
2,471
5
0.235
0.255
1
2,000
470
2024-04-16
C
BHSC
0.255
0.26
0.25
0.26
0.01
67,844
33
0.245
0.26
45,360
10,000
8,500
3,000
984
2024-04-15
C
BHSC
0.26
0.26
0.245
0.245
-0.015
65,487
17
0.235
0.255
28,385
36,000
500
602
2024-04-12
C
BHSC
0.26
0.26
0.26
0.26
41,052
7
0.25
0.26
40,500
200
342
2024-04-11
C
BHSC
0.25
0.26
0.25
0.26
0.01
7,123
7
0.25
0.26
1,000
500
500
5,000
123
2024-04-10
C
BHSC
0.255
0.26
0.25
0.25
-0.01
92,663
34
0.25
0.26
55,500
1,000
16,000
19,000
1,163
2024-04-09
C
BHSC
0.26
0.26
0.255
0.26
59,517
14
0.235
0.26
38,850
11,500
9,000
165
2
2024-04-08
C
BHSC
0.26
0.26
0.26
0.26
13,106
4
0.235
0.26
5,500
7,500
106
2024-04-05
C
BHSC
0.26
0.26
0.26
0.26
21,377
13
0.235
0.26
7,090
5,000
500
8,500
250
2024-04-04
C
BHSC
0.25
0.26
0.24
0.26
38,350
16
0.235
0.26
9,100
2,500
20,500
6,000
250
2024-04-03
C
BHSC
0.24
0.26
0.24
0.26
0.01
29,349
15
0.25
0.26
26,000
1,000
2,000
349
2024-04-02
C
BHSC
0.26
0.26
0.24
0.25
-0.01
68,826
20
0.24
0.26
30,500
10,500
27,000
331
2024-04-01
C
BHSC
0.28
0.28
0.25
0.26
-0.02
196,664
59
0.25
0.26
175,240
9,000
6,500
4,000
1,591
2024-03-28
C
BHSC
0.28
0.28
0.28
0.28
88,488
17
0.245
0.28
13,000
16,500
58,500
488
2024-03-27
C
BHSC
0.27
0.28
0.255
0.28
0.005
176,353
53
0.255
0.28
80,200
27,500
61,500
5,500
1,253
2024-03-26
C
BHSC
0.27
0.28
0.255
0.28
0.01
116,948
57
0.27
0.28
51,500
13,500
29,500
21,500
733
2024-03-25
C
BHSC
0.30
0.30
0.27
0.27
-0.015
147,026
63
0.27
0.28
90,527
3,500
16,500
34,500
1,257
2024-03-22
C
BHSC
0.28
0.285
0.28
0.285
178,941
34
0.27
0.29
172,000
6,500
441
2024-03-21
C
BHSC
0.285
0.295
0.28
0.285
-0.01
92,734
45
0.275
0.285
59,265
13,500
17,000
2,000
466
2024-03-20
C
BHSC
0.30
0.30
0.28
0.30
0.005
104,630
46
0.275
0.30
55,946
3,500
40,000
4,500
681
2024-03-19
C
BHSC
0.275
0.30
0.275
0.295
0.02
237,557
96
0.295
0.30
138,254
55,500
9,000
33,500
770
2024-03-18
C
BHSC
0.28
0.29
0.26
0.28
332,201
89
0.275
0.29
209,210
22,500
36,000
63,500
364
2024-03-15
C
BHSC
0.26
0.28
0.26
0.28
0.03
187,596
63
0.28
0.30
96,680
17,500
51,000
19,500
2,115
2024-03-14
C
BHSC
0.23
0.29
0.23
0.25
0.025
269,710
96
0.245
0.27
157,686
23,000
64,500
12,000
12,087
2024-03-13
C
BHSC
0.21
0.225
0.20
0.225
0.015
277,591
53
0.225
0.24
138,210
80,500
27,000
31,500
381
2024-03-12
C
BHSC
0.205
0.21
0.205
0.21
0.01
83,530
17
0.20
0.22
32,500
44,000
1,500
5,000
530
2024-03-11
C
BHSC
0.20
0.21
0.20
0.20
-0.01
64,260
19
0.20
0.225
12,730
2,000
6,500
43,000
26
2024-03-08
C
BHSC
0.21
0.21
0.21
0.21
28,099
10
0.20
0.21
8,046
20,000
2024-03-07
C
BHSC
0.21
0.21
0.205
0.21
-0.01
757,132
105
0.20
0.21
520,270
57,000
147,500
31,000
1,124
2024-03-06
C
BHSC
0.22
0.23
0.22
0.225
0.005
23,900
10
0.22
0.235
500
3,000
10,000
10,000
400
2024-03-05
C
BHSC
0.225
0.23
0.22
0.22
150,392
36
0.21
0.235
49,954
10,000
23,500
66,500
438
2024-03-04
C
BHSC
0.225
0.23
0.22
0.22
87,969
18
0.21
0.235
79,500
3,000
4,500
519
2024-03-01
C
BHSC
0.225
0.225
0.22
0.22
-0.01
41,957
23
0.22
0.225
19,070
11,000
4,500
6,540
772
2024-02-29
C
BHSC
0.23
0.23
0.215
0.22
-0.01
336,727
52
0.22
0.225
212,692
29,000
77,000
16,000
1,035
2024-02-28
C
BHSC
0.235
0.24
0.22
0.23
-0.01
352,591
75
0.205
0.235
126,160
45,500
136,500
43,000
1,431
2024-02-27
C
BHSC
0.23
0.24
0.225
0.24
0.01
285,529
36
0.21
0.24
262,000
3,000
10,000
10,000
73
2024-02-26
C
BHSC
0.205
0.23
0.205
0.23
0.005
349,941
46
0.205
0.23
216,500
21,000
90,500
21,500
366
2024-02-23
C
BHSC
0.225
0.225
0.22
0.225
0.005
59,254
27
0.215
0.23
51,314
2,000
4,000
1,500
440
2024-02-22
C
BHSC
0.215
0.225
0.21
0.22
-0.005
264,007
57
0.21
0.23
249,470
4,000
6,500
4,000
2
2024-02-21
C
BHSC
0.225
0.23
0.225
0.225
29,150
11
0.215
0.23
27,000
1,000
500
650
2024-02-20
C
BHSC
0.235
0.235
0.225
0.23
233,313
52
0.215
0.23
169,170
12,500
31,000
20,000
641
2024-02-16
C
BHSC
0.225
0.23
0.225
0.23
0.005
115,239
25
0.225
0.23
103,000
10,000
1,000
984
2024-02-15
C
BHSC
0.22
0.23
0.215
0.225
0.01
346,876
73
0.215
0.225
146,000
85,500
66,500
47,500
724
2024-02-14
C
BHSC
0.225
0.23
0.215
0.215
62,477
22
0.22
0.225
40,794
1,500
17,000
2,500
683
2024-02-13
C
BHSC
0.215
0.225
0.215
0.22
-0.005
85,090
13
0.20
0.23
52,000
6,000
19,000
8,000
90
2024-02-12
C
BHSC
0.22
0.23
0.22
0.23
0.005
159,916
26
0.21
0.23
151,215
1,500
1,000
6,000
201
2024-02-09
C
BHSC
0.225
0.225
0.22
0.225
0.005
62,709
24
0.21
0.225
41,500
2,000
12,000
6,500
501
2024-02-08
C
BHSC
0.22
0.225
0.22
0.22
81,702
17
0.21
0.225
66,500
14,500
500
202