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
09:16:18 EDT Sun 05 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
BFI
0.449
0.449
0.3989
0.421
-0.009
73,448
311
0.3975
0.447
2024-05-02
Q
BFI
0.4042
0.45
0.3925
0.43
0.041
90,516
293
0.364
0.45
2024-05-01
Q
BFI
0.4199
0.4199
0.391
0.40
-0.011
84,146
282
0.391
0.45
2024-04-30
Q
BFI
0.403
0.425
0.39
0.411
-0.0054
210,827
308
0.391
0.45
2024-04-29
Q
BFI
0.4042
0.4478
0.3841
0.4199
0.0349
107,027
183
0.3599
0.4667
2024-04-26
Q
BFI
0.387
0.398
0.3651
0.383
-0.0099
116,522
442
0.3366
0.4687
2024-04-25
Q
BFI
0.385
0.40
0.3599
0.3861
-0.0088
128,715
216
0.3476
0.45
2024-04-24
Q
BFI
0.42
0.4273
0.3901
0.3949
-0.0301
98,012
242
0.37
0.4687
2024-04-23
Q
BFI
0.41
0.43
0.3951
0.425
0.0262
131,651
339
0.4044
0.4776
2024-04-22
Q
BFI
0.41
0.41
0.39
0.3988
-0.0126
181,299
355
0.3728
0.41
2024-04-19
Q
BFI
0.405
0.4398
0.396
0.417
0.007
128,766
246
0.40
1.10
2024-04-18
Q
BFI
0.43
0.43
0.4011
0.41
-0.0202
84,150
279
0.402
0.42
2024-04-17
Q
BFI
0.431
0.4401
0.4159
0.439
0.004
70,058
178
0.3901
0.5253
2024-04-16
Q
BFI
0.44
0.44
0.3924
0.4222
-0.0205
322,157
329
0.40
0.49
2024-04-15
Q
BFI
0.47
0.471
0.4305
0.4415
-0.0352
204,163
469
0.4305
0.521
2024-04-12
Q
BFI
0.48
0.49
0.46
0.47
-0.018
172,603
504
0.4524
0.49
2024-04-11
Q
BFI
0.52
0.52
0.4821
0.488
-0.0097
109,218
486
0.4801
0.85
2024-04-10
Q
BFI
0.51
0.51
0.49
0.4997
0.0017
105,994
255
0.4801
0.53
2024-04-09
Q
BFI
0.51
0.515
0.4801
0.4901
-0.0119
103,963
251
0.49
0.5777
2024-04-08
Q
BFI
0.50
0.5492
0.49
0.5089
0.005
81,762
167
0.501
0.5424
2024-04-05
Q
BFI
0.5369
0.5399
0.48
0.50
-0.0479
431,815
619
0.495
0.5884
2024-04-04
Q
BFI
0.57
0.57
0.531
0.5479
-0.0231
98,691
292
0.52
0.90
2024-04-03
Q
BFI
0.5701
0.5801
0.5253
0.571
0.0025
142,037
357
0.55
0.75
2024-04-02
Q
BFI
0.60
0.60
0.55
0.5685
-0.0309
212,188
532
0.50
0.5985
2024-04-01
Q
BFI
0.599
0.60
0.5711
0.5994
0.0219
113,986
271
0.55
0.60
2024-03-29
Q
BFI
0.6207
0.625
0.572
0.5775
-0.0419
0
0
0.57
0.60
2024-03-28
Q
BFI
0.6207
0.625
0.572
0.5775
-0.0419
108,146
295
0.57
0.60
2024-03-27
Q
BFI
0.615
0.65
0.5901
0.6399
0.0109
204,360
417
0.58
0.65
2024-03-26
Q
BFI
0.59
0.6353
0.57
0.62
0.0483
105,689
321
0.57
0.65
2024-03-25
Q
BFI
0.60
0.61
0.57
0.5817
-0.01
42,187
246
0.57
0.6649
2024-03-22
Q
BFI
0.595
0.6078
0.57
0.598
0.016
66,585
263
0.5702
0.654
2024-03-21
Q
BFI
0.61
0.61
0.575
0.582
-0.028
73,821
264
0.57
0.61
2024-03-20
Q
BFI
0.60
0.61
0.575
0.61
0.0031
85,082
333
0.57
0.6389
2024-03-19
Q
BFI
0.61
0.63
0.5625
0.602
-0.016
137,635
339
0.59
0.65
2024-03-18
Q
BFI
0.66
0.68
0.6001
0.618
0.0123
94,759
257
0.6001
2.14
2024-03-15
Q
BFI
0.6011
0.61
0.58
0.6057
-0.0136
56,265
205
0.58
7.51
2024-03-14
Q
BFI
0.6221
0.625
0.59
0.6193
-0.0207
71,329
215
0.59
0.65
2024-03-13
Q
BFI
0.62
0.65
0.615
0.64
0.0225
41,754
145
0.62
0.6495
2024-03-12
Q
BFI
0.6357
0.6357
0.61
0.6175
0.0029
31,026
168
0.605
0.65
2024-03-11
Q
BFI
0.634
0.634
0.6146
0.6146
-0.0199
43,670
167
0.605
0.65
2024-03-08
Q
BFI
0.637
0.6499
0.61
0.6324
0.014
35,019
133
0.62
0.67
2024-03-07
Q
BFI
0.632
0.65
0.61
0.6259
-0.0092
36,496
154
0.615
3.68
2024-03-06
Q
BFI
0.65
0.6704
0.6101
0.659
0.0235
13,589
99
0.635
0.72
2024-03-05
Q
BFI
0.63
0.6352
0.6001
0.619
-0.03
54,603
190
0.559
0.7564
2024-03-04
Q
BFI
0.6434
0.67
0.60
0.649
-0.0031
54,140
236
0.5762
0.70
2024-03-01
Q
BFI
0.618
0.67
0.60
0.67
0.052
157,817
255
0.5661
0.675
2024-02-29
Q
BFI
0.60
0.6371
0.59
0.618
0.0088
105,462
223
0.5487
0.6947
2024-02-28
Q
BFI
0.5922
0.62
0.58
0.603
49,184
199
0.57
0.6315
2024-02-27
Q
BFI
0.62
0.632
0.592
0.603
-0.014
40,819
163
0.592
0.6882
2024-02-26
Q
BFI
0.63
0.645
0.60
0.6111
-0.0086
50,906
193
0.60
0.79
2024-02-23
Q
BFI
0.66
0.6647
0.561
0.6197
-0.0353
148,140
361
0.5733
0.7011
2024-02-22
Q
BFI
0.70
0.70
0.65
0.655
-0.0445
52,210
279
0.6505
0.75
2024-02-21
Q
BFI
0.70
0.71
0.69
0.7097
0.0098
106,005
319
0.699
0.8249
2024-02-20
Q
BFI
0.738
0.75
0.6268
0.6999
-0.0416
77,942
220
0.695
0.79
2024-02-19
Q
BFI
0.76
0.76
0.706
0.75
-0.009
0
0
0.73
0.8465
2024-02-16
Q
BFI
0.76
0.76
0.706
0.75
-0.009
149,643
257
0.73
0.8465
2024-02-15
Q
BFI
0.72
0.79
0.6701
0.759
0.0116
215,390
353
0.6503
0.8575
2024-02-14
Q
BFI
0.60
0.75
0.59
0.7474
0.1574
322,973
573
0.6117
0.75
2024-02-13
Q
BFI
0.6043
0.61
0.57
0.5909
-0.0321
81,339
349
0.585
0.61
2024-02-12
Q
BFI
0.60
0.63
0.58
0.623
0.0258
130,714
225
0.608
0.65
2024-02-09
Q
BFI
0.5831
0.5972
0.5371
0.5972
0.0162
85,708
297
0.5213
0.65
2024-02-08
Q
BFI
0.60
0.6118
0.55
0.581
-0.026
110,587
286
0.5579
0.6399
2024-02-07
Q
BFI
0.62
0.62
0.59
0.6065
0.0064
81,682
213
0.58
0.6399
2024-02-06
Q
BFI
0.601
0.65
0.591
0.6185
0.0085
82,663
355
0.5808
0.85