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
10:20:18 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
BIEL
0.0002
0.0002
0.0001
0.0001
-0.0001
16,341,000
8
0.0001
0.0002
2024-04-30
Q
BIEL
0.0002
0.0002
0.00014
0.0002
0.0001
2,485,000
7
0.0001
0.0002
2024-04-29
Q
BIEL
0.0002
0.0002
0.0001
0.0001
-0.00005
5,838,871
12
0.0001
0.0002
2024-04-26
Q
BIEL
0.0002
0.0002
0.0001
0.00015
-0.00005
28,245,000
28
0.0001
0.0002
2024-04-25
Q
BIEL
0.00015
0.0002
0.0001
0.0002
7,306,938
11
0.0001
0.0003
2024-04-24
Q
BIEL
0.0001
0.0002
0.0001
0.0002
0.00005
56,127,000
23
0.0001
0.0002
2024-04-23
Q
BIEL
0.0002
0.0002
0.0001
0.00015
-0.00005
285,678,650
126
0.0001
0.0002
2024-04-22
Q
BIEL
0.0002
0.0002
0.0001
0.0002
0.0001
3,107,506
15
0.0001
0.0002
2024-04-19
Q
BIEL
0.0002
0.0003
0.0001
0.0001
-0.00015
24,402,123
13
0.0001
0.0003
2024-04-18
Q
BIEL
0.0002
0.00025
0.0002
0.00025
0.00005
3,557,733
7
0.0001
0.0003
2024-04-17
Q
BIEL
0.0001
0.0003
0.0001
0.0002
-0.0001
6,630,367
20
0.0001
0.0003
2024-04-16
Q
BIEL
0.0002
0.0003
0.0002
0.0003
0.0001
1,404,000
3
0.0001
0.0003
2024-04-15
Q
BIEL
0.0002
0.0003
0.0001
0.0002
7,055,860
19
0.0001
0.0003
2024-04-12
Q
BIEL
0.0002
0.0003
0.0002
0.0002
27,363,932
15
0.0001
0.0003
2024-04-11
Q
BIEL
0.0001
0.0003
0.0001
0.0002
-0.0001
2,209,416
17
0.0001
0.0002
2024-04-10
Q
BIEL
0.0002
0.0003
0.0001
0.0003
42,148,500
28
0.0001
0.0003
2024-04-09
Q
BIEL
0.0003
0.0003
0.0002
0.0003
0.00005
1,331,000
15
0.0001
0.0003
2024-04-08
Q
BIEL
0.0003
0.0003
0.0001
0.00025
0.00005
7,586,631
18
0.0002
0.0003
2024-04-05
Q
BIEL
0.0002
0.0003
0.0001
0.0002
-0.00005
24,621,100
25
0.0001
0.0003
2024-04-04
Q
BIEL
0.0002
0.0003
0.0002
0.00025
0.00005
5,559,100
9
0.0001
0.0003
2024-04-03
Q
BIEL
0.0002
0.00025
0.0001
0.0002
9,116,174
19
0.0001
0.0003
2024-04-02
Q
BIEL
0.0003
0.0003
0.00015
0.0002
4,157,961
13
0.0001
0.0002
2024-04-01
Q
BIEL
0.0003
0.0003
0.0001
0.0002
-0.00005
41,606,879
27
0.0001
0.0003
2024-03-29
Q
BIEL
0.0001
0.0003
0.0001
0.00025
-0.00005
0
0
2024-03-28
Q
BIEL
0.0001
0.0003
0.0001
0.00025
-0.00005
3,892,055
17
0.0001
0.0003
2024-03-27
Q
BIEL
0.0002
0.0003
0.0002
0.0003
9,575,291
20
0.0001
0.0003
2024-03-26
Q
BIEL
0.0003
0.0003
0.0002
0.0003
3,627,500
13
0.0001
0.0003
2024-03-25
Q
BIEL
0.0002
0.0003
0.0001
0.0003
1,047,750
13
0.0001
0.0003
2024-03-22
Q
BIEL
0.0001
0.0003
0.0001
0.0003
0.0001
2,831,350
16
0.0001
0.0003
2024-03-21
Q
BIEL
0.0002
0.0002
0.0001
0.0002
9,672,313
26
0.0001
0.0003
2024-03-20
Q
BIEL
0.00025
0.0003
0.0002
0.0002
32,058,301
9
0.0001
0.0003
2024-03-19
Q
BIEL
0.0003
0.0003
0.0001
0.0002
58,538,418
39
0.0001
0.0003
2024-03-18
Q
BIEL
0.0003
0.0003
0.0002
0.0002
-0.00005
1,940,983
10
0.0002
0.0003
2024-03-15
Q
BIEL
0.00025
0.0003
0.0002
0.00025
-0.00005
20,511,011
11
0.0002
0.0003
2024-03-14
Q
BIEL
0.0002
0.0003
0.0002
0.0003
42,435,999
16
0.0001
0.0003
2024-03-13
Q
BIEL
0.0003
0.0003
0.0002
0.0003
28,380,721
11
0.0002
0.0003
2024-03-12
Q
BIEL
0.0003
0.0003
0.0002
0.0003
22,671,483
18
0.0002
0.0003
2024-03-11
Q
BIEL
0.0002
0.0003
0.0002
0.0003
0.0001
9,455,030
16
0.0002
0.0003
2024-03-08
Q
BIEL
0.0002
0.0003
0.0002
0.0002
73,125,666
29
0.0002
0.0003
2024-03-07
Q
BIEL
0.0002
0.00025
0.0002
0.0002
19,123,630
17
0.0001
0.0003
2024-03-06
Q
BIEL
0.0003
0.0003
0.0002
0.0002
3,387,333
9
0.0002
0.0003
2024-03-05
Q
BIEL
0.0002
0.0003
0.0002
0.0002
-0.0001
2,507,055
11
0.0002
0.0003
2024-03-04
Q
BIEL
0.0002
0.0003
0.0002
0.0003
1,600,656
7
0.0002
0.0003
2024-03-01
Q
BIEL
0.0003
0.0003
0.0002
0.0003
899,431
7
0.0002
0.0003
2024-02-29
Q
BIEL
0.0003
0.0003
0.0002
0.0003
0.00005
29,932,599
14
0.0002
0.0003
2024-02-28
Q
BIEL
0.0002
0.0003
0.0002
0.00025
26,281,235
58
0.0002
0.0003
2024-02-27
Q
BIEL
0.0002
0.0003
0.0002
0.00025
-0.00005
2,793,538
14
0.0002
0.0003
2024-02-26
Q
BIEL
0.00025
0.0003
0.0002
0.0003
13,455,384
14
0.0002
0.0003
2024-02-23
Q
BIEL
0.0002
0.0003
0.0002
0.0003
0.00005
5,207,270
13
0.0002
0.0003
2024-02-22
Q
BIEL
0.0002
0.0003
0.0002
0.00025
-0.00005
11,633,177
23
0.0002
0.0003
2024-02-21
Q
BIEL
0.0002
0.0003
0.0002
0.0003
5,771,308
10
0.0002
0.0003
2024-02-20
Q
BIEL
0.0003
0.0003
0.0001
0.0003
0.0001
52,196,940
26
0.0001
0.0003
2024-02-19
Q
BIEL
0.0002
0.0003
0.0002
0.0002
0
0
2024-02-16
Q
BIEL
0.0002
0.0003
0.0002
0.0002
32,630,011
20
0.0001
0.0003
2024-02-15
Q
BIEL
0.0001
0.00025
0.0001
0.0002
122,937,104
70
0.0001
0.0003
2024-02-14
Q
BIEL
0.0003
0.0003
0.0001
0.0002
-0.00005
151,045,854
47
0.0001
0.0003
2024-02-13
Q
BIEL
0.0002
0.00025
0.0001
0.00025
0.00001
26,279,509
11
0.0002
0.0003
2024-02-12
Q
BIEL
0.0002
0.0003
0.0001
0.00024
0.00004
14,076,186
16
0.0001
0.0003
2024-02-09
Q
BIEL
0.0002
0.0003
0.0002
0.0002
56,289,063
21
0.0002
0.0003
2024-02-08
Q
BIEL
0.0002
0.0003
0.0002
0.0002
6,766,755
13
0.0002
0.0003
2024-02-07
Q
BIEL
0.0003
0.0003
0.0001
0.0002
8,818,653
13
0.0001
0.0003
2024-02-06
Q
BIEL
0.0002
0.00025
0.00015
0.0002
305,766,600
126
0.0001
0.0003
2024-02-05
Q
BIEL
0.00025
0.00025
0.0002
0.0002
-0.0001
4,555,000
8
0.0002
0.0003