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
07:17:08 EDT Mon 20 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
2024-05-17
Z
BNL
15.69
15.725
15.60
15.69
0.03
690,093
3,623
15.35
18.45
2024-05-16
Z
BNL
15.73
15.75
15.64
15.65
-0.03
721,523
3,815
14.27
18.45
2024-05-15
Z
BNL
15.77
15.85
15.645
15.68
0.195
1,223,778
6,949
14.33
15.68
2024-05-14
Z
BNL
15.42
15.56
15.285
15.49
0.145
1,644,872
6,488
15.49
16.93
2024-05-13
Z
BNL
15.35
15.43
15.265
15.35
0.12
762,392
3,590
13.75
17.40
2024-05-10
Z
BNL
15.25
15.34
15.15
15.24
0.015
756,174
5,216
14.00
16.98
2024-05-09
Z
BNL
15.11
15.265
15.035
15.23
0.24
1,165,850
6,720
14.00
16.96
2024-05-08
Z
BNL
15.06
15.125
14.91
15.01
-0.17
1,179,490
5,734
14.80
16.77
2024-05-07
Z
BNL
15.51
15.52
15.15
15.18
-0.22
1,065,040
6,946
14.10
16.95
2024-05-06
Z
BNL
15.31
15.445
15.225
15.41
0.20
743,696
6,419
14.00
16.93
2024-05-03
Z
BNL
15.52
15.57
15.10
15.23
-0.01
853,423
5,361
14.00
16.49
2024-05-02
Z
BNL
14.84
15.32
14.655
15.24
0.62
2,356,052
11,463
13.68
16.90
2024-05-01
Z
BNL
14.57
14.86
14.48
14.62
0.07
1,555,746
9,011
13.11
16.27
2024-04-30
Z
BNL
14.55
14.74
14.49
14.56
-0.10
1,402,906
5,928
14.21
16.19
2024-04-29
Z
BNL
14.44
14.71
14.44
14.66
0.34
935,859
4,314
13.22
15.96
2024-04-26
Z
BNL
14.40
14.54
14.33
14.33
-0.015
863,396
4,505
13.02
16.07
2024-04-25
Z
BNL
14.31
14.38
14.23
14.35
-0.10
1,081,943
5,535
13.02
15.75
2024-04-24
Z
BNL
14.45
14.505
14.37
14.44
-0.11
969,113
6,760
13.06
15.75
2024-04-23
Z
BNL
14.59
14.705
14.53
14.55
-0.025
915,541
4,826
13.06
16.11
2024-04-22
Z
BNL
14.50
14.64
14.43
14.57
0.07
801,555
4,515
14.32
16.27
2024-04-19
Z
BNL
14.31
14.53
14.31
14.50
0.175
1,003,171
4,071
13.13
16.09
2024-04-18
Z
BNL
14.31
14.46
14.205
14.32
0.04
1,367,402
5,361
14.00
15.91
2024-04-17
Z
BNL
14.39
14.445
14.245
14.29
-0.065
830,262
5,095
13.00
16.66
2024-04-16
Z
BNL
14.37
14.51
14.22
14.36
-0.09
994,933
6,081
13.00
16.26
2024-04-15
Z
BNL
14.70
14.787
14.35
14.4688
-0.2012
1,129,076
5,744
13.30
16.10
2024-04-12
Z
BNL
14.69
14.72
14.565
14.67
-0.08
906,665
3,893
13.17
14.89
2024-04-11
Z
BNL
14.77
14.96
14.65
14.75
0.05
1,121,134
6,466
13.42
16.69
2024-04-10
Z
BNL
14.94
14.98
14.64
14.69
-0.685
1,358,112
6,018
14.38
14.99
2024-04-09
Z
BNL
15.00
15.3862
14.99
15.37
0.18
1,589,909
7,608
13.72
17.27
2024-04-08
Z
BNL
15.12
15.20
15.06
15.19
0.125
836,235
4,141
14.68
15.91
2024-04-05
Z
BNL
14.82
15.075
14.705
15.06
0.18
769,662
4,538
13.45
16.56
2024-04-04
Z
BNL
15.00
15.22
14.87
14.88
0.04
1,230,702
4,617
14.85
16.42
2024-04-03
Z
BNL
14.97
15.01
14.78
14.85
-0.21
1,373,404
6,476
14.85
16.43
2024-04-02
Z
BNL
15.34
15.35
14.915
15.06
-0.415
1,143,632
6,068
14.91
16.93
2024-04-01
Z
BNL
15.72
15.72
15.46
15.47
-0.20
1,050,380
5,044
14.12
15.78
2024-03-29
Z
BNL
15.52
15.68
15.52
15.67
0.23
0
0
14.68
17.00
2024-03-28
Z
BNL
15.52
15.68
15.52
15.67
0.23
1,627,643
5,534
14.68
17.00
2024-03-27
Z
BNL
15.00
15.45
14.96
15.44
0.55
1,432,540
4,591
15.13
15.46
2024-03-26
Z
BNL
15.17
15.24
15.12
15.18
0.07
1,636,281
5,301
14.97
16.89
2024-03-25
Z
BNL
15.09
15.1999
15.035
15.11
0.09
1,332,686
3,426
14.97
16.81
2024-03-22
Z
BNL
15.20
15.22
15.01
15.02
-0.14
1,362,167
4,574
13.74
16.49
2024-03-21
Z
BNL
15.19
15.31
15.07
15.16
0.05
1,056,731
3,509
14.97
15.20
2024-03-20
Z
BNL
14.86
15.23
14.81
15.11
0.165
1,673,278
4,327
15.11
16.73
2024-03-19
Z
BNL
15.01
15.12
14.93
14.94
-0.03
1,294,250
3,680
14.68
16.66
2024-03-18
Z
BNL
14.78
15.00
14.78
14.97
0.07
2,002,202
4,532
14.68
19.00
2024-03-15
Z
BNL
14.57
14.965
14.57
14.90
0.16
3,872,583
6,837
14.56
16.27
2024-03-14
Z
BNL
14.84
14.87
14.50
14.74
-0.05
2,425,497
6,897
13.27
16.10
2024-03-13
Z
BNL
14.75
14.94
14.75
14.80
0.005
3,640,255
6,561
14.70
14.99
2024-03-12
Z
BNL
14.79
14.81
14.53
14.79
0.02
2,334,310
4,882
14.50
16.41
2024-03-11
Z
BNL
14.81
14.94
14.755
14.79
-0.02
1,167,379
4,254
14.79
16.35
2024-03-08
Z
BNL
14.84
14.94
14.69
14.81
0.115
1,837,297
5,271
14.00
16.34
2024-03-07
Z
BNL
14.61
14.7632
14.5901
14.70
-0.06
1,412,891
5,725
14.74
14.76
2024-03-06
Z
BNL
14.81
14.89
14.645
14.76
0.09
1,041,239
3,936
13.27
16.33
2024-03-05
Z
BNL
15.00
15.185
14.62
14.67
-0.375
1,325,445
5,203
13.27
16.27
2024-03-04
Z
BNL
15.09
15.1123
14.81
15.04
-0.04
859,284
4,188
13.55
17.48
2024-03-01
Z
BNL
14.96
15.065
14.81
15.05
0.14
1,230,918
4,048
15.00
16.87
2024-02-29
Z
BNL
14.89
15.03
14.86
14.91
0.18
1,832,372
5,487
13.71
16.44
2024-02-28
Z
BNL
14.87
14.93
14.64
14.72
-0.20
1,378,467
4,712
13.27
16.28
2024-02-27
Z
BNL
14.82
14.96
14.715
14.91
0.345
1,699,122
6,519
13.64
15.00
2024-02-26
Z
BNL
14.75
14.805
14.515
14.56
-0.22
1,226,902
4,997
14.29
16.17
2024-02-23
Z
BNL
14.87
15.045
14.78
14.79
-0.105
1,861,488
6,219
14.29
16.18
2024-02-22
Z
BNL
15.40
15.47
14.69
14.89
-0.78
3,433,425
10,348
13.51
16.22
2024-02-21
Z
BNL
15.53
15.73
15.45
15.67
0.15
2,293,225
6,236
14.09
16.93