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
19:30:01 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
Vol
#Tr
Bid
Ask
2024-05-07
Q
BCEKF
0.278
0.278
0.25
0.25
-0.018124
75,900
27
0.25
0.261
2024-05-06
Q
BCEKF
0.25
0.279
0.25
0.268124
0.008324
28,198
15
0.25
0.286
2024-05-03
Q
BCEKF
0.2519
0.2653
0.25
0.2598
0.0028
30,170
27
0.25
0.30
2024-05-02
Q
BCEKF
0.262793
0.265
0.255
0.257
-0.0134
22,191
13
0.2519
0.30
2024-05-01
Q
BCEKF
0.2501
0.2704
0.2501
0.2704
0.013
16,487
9
0.255
0.30
2024-04-30
Q
BCEKF
0.26
0.2665
0.2574
0.2574
-0.02374
112,524
35
0.25
0.30
2024-04-29
Q
BCEKF
0.27
0.28806
0.27
0.28114
0.00634
124,870
24
0.26
0.3266
2024-04-26
Q
BCEKF
0.28
0.28
0.2701
0.2748
0.00342
144,750
19
0.2661
0.284
2024-04-25
Q
BCEKF
0.30
0.30
0.27
0.27138
-0.00972
82,076
34
0.2661
0.3266
2024-04-24
Q
BCEKF
0.2847
0.285
0.2755
0.2811
0.0026
20,313
12
0.2735
0.286
2024-04-23
Q
BCEKF
0.2832
0.29
0.2785
0.2785
0.0045
225,920
18
0.2716
0.3266
2024-04-22
Q
BCEKF
0.27
0.29096
0.27
0.274
-0.031
57,310
39
0.27
0.289
2024-04-19
Q
BCEKF
0.2911
0.3066
0.2728
0.305
0.0323
71,665
30
0.27
0.3159
2024-04-18
Q
BCEKF
0.2712
0.282
0.2712
0.2727
0.01
107,610
40
0.2454
0.3159
2024-04-17
Q
BCEKF
0.2633
0.2842
0.2627
0.2627
0.0107
46,015
23
0.2375
0.2879
2024-04-16
Q
BCEKF
0.26
0.264
0.24
0.252
-0.0361
177,164
66
0.2354
0.31
2024-04-15
Q
BCEKF
0.29
0.299
0.2775
0.2881
-0.00075
215,630
31
0.2411
0.3289
2024-04-12
Q
BCEKF
0.287856
0.3414
0.2825
0.28885
0.00475
526,037
121
0.24
0.3289
2024-04-11
Q
BCEKF
0.2929
0.29475
0.28005
0.2841
-0.0048
151,757
40
0.2717
0.288
2024-04-10
Q
BCEKF
0.28
0.2996
0.27
0.2889
0.0039
78,136
31
0.27
0.2929
2024-04-09
Q
BCEKF
0.2888
0.3123
0.271
0.285
0.0029
202,522
62
0.243
0.3242
2024-04-08
Q
BCEKF
0.275
0.31
0.27
0.2821
0.0321
231,420
85
0.2708
0.29
2024-04-05
Q
BCEKF
0.24
0.25885
0.2231
0.25
0.0268
332,044
75
0.244
0.25
2024-04-04
Q
BCEKF
0.22
0.2395
0.205
0.2232
0.01102
268,695
61
0.2231
0.3188
2024-04-03
Q
BCEKF
0.1856
0.2156
0.18
0.21218
0.03218
703,430
144
0.1935
0.2164
2024-04-02
Q
BCEKF
0.1733
0.18103
0.1724
0.18
0.0055
62,200
22
0.1679
0.1967
2024-04-01
Q
BCEKF
0.16678
0.1745
0.166
0.1745
0.0067
51,023
20
0.1679
0.1769
2024-03-29
Q
BCEKF
0.161
0.1679
0.161
0.1678
0.0077
0
0
2024-03-28
Q
BCEKF
0.161
0.1679
0.161
0.1678
0.0077
32,500
9
0.155
0.1745
2024-03-27
Q
BCEKF
0.158
0.16242
0.158
0.1601
0.0011
41,135
11
0.155
0.1745
2024-03-26
Q
BCEKF
0.1656
0.1665
0.1559
0.159
-0.00715
37,185
13
0.158
0.165
2024-03-25
Q
BCEKF
0.1737
0.1737
0.16
0.16615
-0.00885
121,704
10
0.136
0.1745
2024-03-22
Q
BCEKF
0.163
0.17575
0.163
0.175
-0.0003
16,600
5
0.16
0.2185
2024-03-21
Q
BCEKF
0.174
0.19
0.174
0.1753
-0.0095
67,432
20
0.166
0.185
2024-03-20
Q
BCEKF
0.18042
0.187
0.17925
0.1848
0.01075
16,450
12
0.16
0.19
2024-03-19
Q
BCEKF
0.185
0.185
0.1696
0.17405
-0.00875
64,783
17
0.1621
0.187
2024-03-18
Q
BCEKF
0.17555
0.1828
0.1696
0.1828
0.0128
65,500
19
0.17
0.187
2024-03-15
Q
BCEKF
0.17
0.1779
0.17
0.17
0.00754
153,104
20
0.1615
0.187
2024-03-14
Q
BCEKF
0.1645
0.1767
0.16246
0.16246
-0.00914
57,535
23
0.154
0.17
2024-03-13
Q
BCEKF
0.1556
0.182
0.1556
0.1716
0.0197
105,060
26
0.1645
0.186
2024-03-12
Q
BCEKF
0.15242
0.15242
0.15
0.1519
0.0019
13,200
10
0.143
0.17
2024-03-11
Q
BCEKF
0.1567
0.17
0.15
0.15
-0.0063
146,000
20
0.133
0.2101
2024-03-08
Q
BCEKF
0.1563
0.1632
0.1504
0.1563
0.0047
23,635
14
0.135
0.2101
2024-03-07
Q
BCEKF
0.150157
0.15244
0.14745
0.1516
0.00254
11,200
12
0.141
0.1563
2024-03-06
Q
BCEKF
0.1427
0.1529
0.138
0.14906
-0.00069
36,515
16
0.1283
0.1563
2024-03-05
Q
BCEKF
0.137
0.1514
0.137
0.14975
0.0097
44,614
13
0.1279
0.1563
2024-03-04
Q
BCEKF
0.1403
0.145
0.1373
0.14005
0.0034
254,445
25
0.1351
0.151
2024-03-01
Q
BCEKF
0.13855
0.13855
0.1323
0.13665
0.00288
8,777
8
0.1312
0.1421
2024-02-29
Q
BCEKF
0.126
0.1362
0.126
0.13377
-0.00503
52,934
11
0.126
0.1421
2024-02-28
Q
BCEKF
0.1323
0.1388
0.1261
0.1388
0.0065
16,951
10
0.126
0.1421
2024-02-27
Q
BCEKF
0.13735
0.1382
0.1323
0.1323
-0.00551
22,985
24
0.126
0.1421
2024-02-26
Q
BCEKF
0.13781
0.13781
0.13781
0.13781
0.00611
10,550
3
0.126
0.141
2024-02-23
Q
BCEKF
0.13325
0.13718
0.1317
0.1317
0.0062
11,692
7
0.126
0.141
2024-02-22
Q
BCEKF
0.13145
0.1339
0.1255
0.1255
-0.00928
101,510
21
0.119
0.137
2024-02-21
Q
BCEKF
0.1363
0.1421
0.1315
0.13478
-0.00522
276,500
28
0.1134
0.1449
2024-02-20
Q
BCEKF
0.151827
0.156278
0.1362
0.14
-0.0086
223,103
38
0.119
0.1449
2024-02-19
Q
BCEKF
0.14862
0.14862
0.14757
0.1486
-0.0074
0
0
2024-02-16
Q
BCEKF
0.14862
0.14862
0.14757
0.1486
-0.0074
10,700
4
0.141
0.163
2024-02-15
Q
BCEKF
0.1544
0.156
0.1492
0.156
0.00678
24,433
8
0.14
0.1782
2024-02-14
Q
BCEKF
0.145301
0.14922
0.145301
0.14922
-0.00068
12,500
3
0.14
0.1782
2024-02-13
Q
BCEKF
0.15
0.15
0.1499
0.1499
-0.0013
7,250
6
0.14
0.1782
2024-02-12
Q
BCEKF
0.15
0.1652
0.15
0.1512
-0.00914
90,063
33
0.145
0.1782
2024-02-09
Q
BCEKF
0.16
0.1635
0.1555
0.16034
-0.00766
22,700
6
0.145
0.1782
2024-02-08
Q
BCEKF
0.1538
0.168
0.1538
0.168
0.0125
71,750
7
0.145
0.1782