Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:16:51 EDT Thu 02 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
Vol
#Tr
Bid
Ask
2024-05-01
Q
BCCEF
0.04526
0.04526
0.04526
0.04526
-0.00742
10,013
3
0.0411
0.0753
2024-04-30
Q
BCCEF
0.05268
0.0411
0.0753
2024-04-29
Q
BCCEF
0.05268
0.05268
0.05268
0.05268
23,000
3
0.04
0.0753
2024-04-26
Q
BCCEF
0.05275
0.05275
0.05254
0.05268
-0.00428
25,000
3
0.0411
0.0753
2024-04-25
Q
BCCEF
0.05574
0.05696
0.05574
0.05696
0.00416
21,018
3
0.04
0.0753
2024-04-24
Q
BCCEF
0.0528
0.0411
0.0753
2024-04-23
Q
BCCEF
0.0522
0.0528
0.0522
0.0528
-0.0025
8,500
2
0.04
0.0753
2024-04-22
Q
BCCEF
0.05562
0.05562
0.0553
0.0553
0.0016
34,000
3
0.0411
0.0753
2024-04-19
Q
BCCEF
0.0537
0.0537
0.0537
0.0537
5,000
1
0.0411
0.0753
2024-04-18
Q
BCCEF
0.056
0.056
0.0537
0.0537
-0.005
19,000
2
0.04
0.0753
2024-04-17
Q
BCCEF
0.0525
0.0587
0.0525
0.0587
0.0035
18,000
5
0.0309
0.0753
2024-04-16
Q
BCCEF
0.0552
0.0309
0.0753
2024-04-15
Q
BCCEF
0.0552
0.0552
0.0552
0.0552
0.00235
43,000
4
0.0309
0.0753
2024-04-12
Q
BCCEF
0.05208
0.05285
0.05208
0.05285
0.00069
45,000
4
0.0242
0.0753
2024-04-11
Q
BCCEF
0.05216
0.05216
0.05216
0.05216
-0.00424
16,000
1
0.0411
0.0753
2024-04-10
Q
BCCEF
0.0564
0.0411
0.0753
2024-04-09
Q
BCCEF
0.0564
0.0242
0.0753
2024-04-08
Q
BCCEF
0.05156
0.06
0.05
0.0564
0.0036
239,000
25
0.0242
0.0753
2024-04-05
Q
BCCEF
0.0447
0.0528
0.0447
0.0528
0.0117
38,000
3
0.041
0.0816
2024-04-04
Q
BCCEF
0.0411
0.0411
0.0411
0.0411
-0.00175
5,000
1
0.041
0.0447
2024-04-03
Q
BCCEF
0.04244
0.04285
0.04244
0.04285
0.00035
21,000
3
0.041
0.0447
2024-04-02
Q
BCCEF
0.0425
0.041
0.0447
2024-04-01
Q
BCCEF
0.0425
0.0425
0.0425
0.0425
-0.0015
200
1
0.041
0.0447
2024-03-29
Q
BCCEF
0.044
2024-03-28
Q
BCCEF
0.044
0.0392
0.0447
2024-03-27
Q
BCCEF
0.044
0.044
0.044
0.044
0.003
6,000
1
0.0392
0.0447
2024-03-26
Q
BCCEF
0.041
0.044
0.0645
2024-03-25
Q
BCCEF
0.041
0.044
0.0645
2024-03-22
Q
BCCEF
0.041
0.044
0.0645
2024-03-21
Q
BCCEF
0.041
0.041
0.041
0.041
0.0023
90,000
1
0.0169
0.0645
2024-03-20
Q
BCCEF
0.0387
0.0387
0.0387
0.0387
0.00304
10,000
1
0.0133
0.0645
2024-03-19
Q
BCCEF
0.03566
0.03566
0.03566
0.03566
-0.00214
5,562
2
0.0133
0.0645
2024-03-18
Q
BCCEF
0.0363
0.0386
0.0363
0.0378
-0.0001
14,126
4
0.0133
0.0645
2024-03-15
Q
BCCEF
0.0379
0.0379
0.0379
0.0379
0.0014
2,400
1
0.0133
0.0645
2024-03-14
Q
BCCEF
0.03715
0.0387
0.0365
0.0365
-0.0015
15,100
3
0.0133
0.0645
2024-03-13
Q
BCCEF
0.038
0.038
0.038
0.038
90,000
1
0.0133
0.0645
2024-03-12
Q
BCCEF
0.0449
0.0449
0.038
0.038
-0.0026
35,025
3
0.0133
0.0645
2024-03-11
Q
BCCEF
0.039
0.0406
0.039
0.0406
0.0021
40,000
3
0.038
0.0645
2024-03-08
Q
BCCEF
0.0385
0.0385
0.0385
0.0385
1,775
1
0.038
0.039
2024-03-07
Q
BCCEF
0.0385
0.0385
0.0385
0.0385
6
1
0.038
0.039
2024-03-06
Q
BCCEF
0.0385
0.0385
0.0385
0.0385
1,686
3
0.038
0.039
2024-03-05
Q
BCCEF
0.0405
0.0405
0.0385
0.0385
0.0005
25,250
4
0.038
0.039
2024-03-04
Q
BCCEF
0.03904
0.03904
0.038
0.038
-0.0013
76,000
7
0.038
0.0406
2024-03-01
Q
BCCEF
0.0393
0.0393
0.0393
0.0393
0.0008
37,000
3
0.038
0.0406
2024-02-29
Q
BCCEF
0.0385
0.0385
0.0385
0.0385
-0.0015
50,000
5
0.038
0.0406
2024-02-28
Q
BCCEF
0.04
0.04
0.04
0.04
-0.00295
19,000
1
0.0207
0.0446
2024-02-27
Q
BCCEF
0.0401
0.04295
0.0401
0.04295
-0.00125
10,700
3
0.0207
0.0644
2024-02-26
Q
BCCEF
0.0442
0.0442
0.0442
0.0442
0.00125
500
1
0.0207
0.0644
2024-02-23
Q
BCCEF
0.0427
0.0443
0.0427
0.04295
0.00015
29,850
3
0.0207
0.0644
2024-02-22
Q
BCCEF
0.0428
0.04
0.0644
2024-02-21
Q
BCCEF
0.0428
0.04
0.0644
2024-02-20
Q
BCCEF
0.0428
0.04
0.0644
2024-02-19
Q
BCCEF
0.0428
2024-02-16
Q
BCCEF
0.0428
0.04
0.046
2024-02-15
Q
BCCEF
0.043
0.043
0.0428
0.0428
0.001
11,000
3
0.04
0.046
2024-02-14
Q
BCCEF
0.0418
0.0418
0.0418
0.0418
0.0018
8,000
1
0.04
0.043
2024-02-13
Q
BCCEF
0.04
0.04
0.04
0.04
-0.00328
1,000
1
0.0182
0.043
2024-02-12
Q
BCCEF
0.04328
0.04
0.0723
2024-02-09
Q
BCCEF
0.04051
0.04328
0.04051
0.04328
0.00033
4,475
2
0.0182
0.0723
2024-02-08
Q
BCCEF
0.04295
0.0182
0.0723
2024-02-07
Q
BCCEF
0.0448
0.0448
0.04255
0.04295
0.00285
12,700
3
0.0182
0.0723
2024-02-06
Q
BCCEF
0.0401
0.0401
0.0401
0.0401
-0.0041
5,000
1
0.04
0.0723
2024-02-05
Q
BCCEF
0.0461
0.0461
0.042
0.0442
-0.0049
28,360
8
0.0214
0.0723