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
18:18:10 EDT Fri 03 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
2024-05-03
Q
BDPT
0.00045
0.00055
0.0004
0.00055
0.00005
1,200,500
6
0.0005
0.0006
2024-05-02
Q
BDPT
0.0004
0.0006
0.0004
0.0005
3,520,523
20
0.0004
0.0006
2024-05-01
Q
BDPT
0.0006
0.0006
0.0004
0.0005
-0.0001
18,610,394
29
0.0004
0.0005
2024-04-30
Q
BDPT
0.0005
0.0006
0.0005
0.0006
0.00005
3,679,312
12
0.0005
0.0006
2024-04-29
Q
BDPT
0.0005
0.0006
0.0005
0.00055
0.00005
47,356,920
36
0.0004
0.0006
2024-04-26
Q
BDPT
0.0005
0.0005
0.0004
0.0005
0.00005
3,742,029
8
0.0004
0.0005
2024-04-25
Q
BDPT
0.0005
0.0005
0.0004
0.00045
-0.00005
28,131,258
37
0.0004
0.0005
2024-04-24
Q
BDPT
0.00045
0.0005
0.0004
0.0005
0.0001
13,781,832
15
0.0004
0.0007
2024-04-23
Q
BDPT
0.0006
0.0006
0.0004
0.0004
-0.0001
4,850,618
13
0.0004
0.0007
2024-04-22
Q
BDPT
0.0005
0.00055
0.0004
0.0005
-0.00004
4,951,005
16
0.0004
0.0006
2024-04-19
Q
BDPT
0.0006
0.0006
0.0005
0.00054
-0.00006
1,614,108
19
0.0005
0.0007
2024-04-18
Q
BDPT
0.0005
0.0006
0.0004
0.0006
0.0001
21,422,911
48
0.0004
0.0006
2024-04-17
Q
BDPT
0.0006
0.0006
0.0005
0.0005
31,448,482
54
0.0005
0.0006
2024-04-16
Q
BDPT
0.0006
0.0006
0.0005
0.0005
-0.0001
20,855,434
24
0.0005
0.0006
2024-04-15
Q
BDPT
0.0005
0.0006
0.0005
0.0006
0.00005
10,129,200
35
0.0005
0.0006
2024-04-12
Q
BDPT
0.0005
0.0006
0.0005
0.00055
-0.00005
21,469,446
46
0.0005
0.0006
2024-04-11
Q
BDPT
0.0005
0.00061
0.0004
0.0006
0.0001
219,551,077
279
0.0005
0.0007
2024-04-10
Q
BDPT
0.0006
0.00065
0.0004
0.0005
-0.00012
181,171,768
129
0.0004
0.0006
2024-04-09
Q
BDPT
0.0007
0.0007
0.0005
0.00062
-0.00008
25,728,685
142
0.0005
0.0007
2024-04-08
Q
BDPT
0.0007
0.0007
0.00055
0.0007
0.0001
52,444,524
73
0.0005
0.0007
2024-04-05
Q
BDPT
0.0006
0.00075
0.00055
0.0006
0.00005
128,232,737
146
0.0006
0.0007
2024-04-04
Q
BDPT
0.0005
0.00065
0.0005
0.00055
0.00005
64,092,266
53
0.0005
0.0006
2024-04-03
Q
BDPT
0.0006
0.0007
0.0005
0.0005
-0.0001
24,229,098
49
0.0005
0.0006
2024-04-02
Q
BDPT
0.0008
0.0008
0.0006
0.0006
-0.0001
78,158,174
99
0.0006
0.0007
2024-04-01
Q
BDPT
0.0006
0.0009
0.00045
0.0007
0.0001
320,342,780
275
0.0007
0.0009
2024-03-29
Q
BDPT
0.0005
0.0006
0.0004
0.0006
0.0001
0
0
2024-03-28
Q
BDPT
0.0005
0.0006
0.0004
0.0006
0.0001
229,540,655
174
0.0005
0.0006
2024-03-27
Q
BDPT
0.0004
0.0005
0.0003
0.0005
0.0001
148,026,979
113
0.0004
0.0006
2024-03-26
Q
BDPT
0.0005
0.0006
0.00035
0.0004
80,271,584
22
0.0003
0.0004
2024-03-25
Q
BDPT
0.0006
0.0006
0.0004
0.0004
-0.0002
1,019,946
12
0.0004
0.0006
2024-03-22
Q
BDPT
0.00055
0.0006
0.00055
0.0006
0.0001
400,000
3
0.0004
0.0006
2024-03-21
Q
BDPT
0.00055
0.00055
0.0005
0.0005
-0.0001
752,096
8
0.0004
0.0006
2024-03-20
Q
BDPT
0.0006
0.0006
0.0005
0.0006
0.00005
1,124,313
10
0.0005
0.0006
2024-03-19
Q
BDPT
0.0004
0.00055
0.0004
0.00055
0.00005
9,939,648
24
0.0004
0.0012
2024-03-18
Q
BDPT
0.0004
0.0005
0.0004
0.0005
4,589,365
20
0.0004
0.0005
2024-03-15
Q
BDPT
0.0005
0.0006
0.0004
0.0005
6,577,873
21
0.0004
0.0006
2024-03-14
Q
BDPT
0.0006
0.0006
0.0005
0.0005
-0.0001
5,526,689
16
0.0004
0.0006
2024-03-13
Q
BDPT
0.0005
0.0006
0.00045
0.0006
0.0001
3,337,034
13
0.0004
0.0006
2024-03-12
Q
BDPT
0.00045
0.0005
0.0004
0.0005
7,574,772
21
0.0004
0.0006
2024-03-11
Q
BDPT
0.0005
0.0005
0.0004
0.0005
3,673,833
26
0.0004
0.0006
2024-03-08
Q
BDPT
0.0005
0.00055
0.0005
0.0005
25,065,365
24
0.0004
0.0006
2024-03-07
Q
BDPT
0.00056
0.00056
0.0005
0.0005
-0.00004
1,401,070
6
0.0005
0.0006
2024-03-06
Q
BDPT
0.0005
0.0006
0.0005
0.00054
0.00004
3,405,769
15
0.0005
0.0006
2024-03-05
Q
BDPT
0.0005
0.0006
0.0005
0.0005
-0.0001
5,250,177
13
0.0005
0.0007
2024-03-04
Q
BDPT
0.00055
0.00064
0.0005
0.0006
4,387,942
17
0.0005
0.0007
2024-03-01
Q
BDPT
0.0006
0.0006
0.00055
0.0006
1,510,012
5
0.0005
0.0007
2024-02-29
Q
BDPT
0.0007
0.0007
0.0005
0.0006
3,551,388
22
0.0005
0.0006
2024-02-28
Q
BDPT
0.0007
0.0007
0.00055
0.0006
-0.0001
3,211,930
12
0.0005
0.0007
2024-02-27
Q
BDPT
0.0006
0.0007
0.0006
0.0007
0.0001
9,872,444
14
0.0006
0.0007
2024-02-26
Q
BDPT
0.0007
0.0007
0.0006
0.0006
-0.0001
1,213,629
12
0.0006
0.0007
2024-02-23
Q
BDPT
0.0006
0.0007
0.0005
0.0007
0.0001
3,741,741
22
0.0006
0.0007
2024-02-22
Q
BDPT
0.0006
0.0007
0.00055
0.0006
27,904,093
45
0.0005
0.0007
2024-02-21
Q
BDPT
0.0008
0.0008
0.0006
0.0006
-0.0001
7,015,508
13
0.0006
0.0008
2024-02-20
Q
BDPT
0.0008
0.0008
0.0007
0.0007
869,204
12
0.0006
0.0008
2024-02-19
Q
BDPT
0.0006
0.0008
0.0006
0.0007
0
0
2024-02-16
Q
BDPT
0.0006
0.0008
0.0006
0.0007
2,647,957
18
0.0004
0.001
2024-02-15
Q
BDPT
0.0008
0.0008
0.00065
0.0007
3,932,820
25
0.0006
0.0008
2024-02-14
Q
BDPT
0.0009
0.0009
0.00065
0.0007
20,204,258
53
0.0005
0.0009
2024-02-13
Q
BDPT
0.0008
0.0009
0.0007
0.0007
-0.0002
2,934,745
25
0.0005
0.0009
2024-02-12
Q
BDPT
0.0007
0.001
0.0007
0.0009
-0.0001
9,848,089
59
0.0007
0.001
2024-02-09
Q
BDPT
0.0007
0.001
0.0007
0.001
0.00025
7,541,603
39
0.0007
0.0009
2024-02-08
Q
BDPT
0.0008
0.0008
0.0007
0.00075
768,806
10
0.0007
0.0014
2024-02-07
Q
BDPT
0.0008
0.0009
0.0007
0.00075
-0.00005
21,007,893
52
0.0006
0.0009
2024-02-06
Q
BDPT
0.0008
0.0008
0.0006
0.0008
0.00005
41,765,351
78
0.0007
0.0008
2024-02-05
Q
BDPT
0.0009
0.0011
0.00075
0.00075
-0.00025
15,033,320
48
0.0007
0.0012