Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-04-17	T	BCT	5.71	6.36	5.62	6.00	-0.17	14,857	179	5.97	6.39	8,820	106	2,700		86	200	300			1,778			99
2025-04-16	T	BCT	6.24	6.47	5.47	6.17	0.85	133,638	1,030	5.73	6.35	85,753	3,981	13,484	2,300	3,990	8,400	5,413			5,370		200	280
2025-04-15	T	BCT	6.18	6.27	5.27	5.32	-0.68	42,536	362	5.25	6.09	29,240	5,498	3,200	100	160	1,000	1,500			1,045			290
2025-04-14	T	BCT	6.39	7.50	6.00	6.00		47,118	400	5.99	6.42	39,868	1,900	2,200		100	1,300	400			2,683			56
2025-04-11	T	BCT	5.74	6.13	5.74	6.13	0.42	13,316	74	4.50	6.50	10,210	400			110	400	1,600			418
2025-04-10	T	BCT	5.76	5.78	5.52	5.71	-0.13	4,885	39	5.46	5.74	4,121					100				647
2025-04-09	T	BCT	5.33	5.91	5.22	5.84	0.35	6,413	54	5.15	5.85	3,119		2,500			100				347			156
2025-04-08	T	BCT	5.95	5.95	5.39	5.49		5,747	55	4.50	5.80	3,668	178	200		60	300	100			1,000
2025-04-07	T	BCT	5.70	5.74	5.30	5.49	-0.05	13,821	95	4.50	5.50	10,685	300	1,900		21	100				515			1
2025-04-04	T	BCT	4.95	5.55	4.77	5.54	0.61	12,560	80	5.17	5.63	5,225	500	4,150	100	100	400	1,500			254			331
2025-04-03	T	BCT	5.08	5.08	4.70	4.93	-0.18	10,967	74	4.90	5.05	8,913	1,000			221	200	100			441
2025-04-02	T	BCT	5.01	5.11	5.00	5.11	0.11	4,014	25	5.04	5.55	3,475					200				29
2025-04-01	T	BCT	5.03	5.03	4.97	5.00	-0.26	7,762	60	5.00	5.33	5,365	400	400			300				751			350
2025-03-31	T	BCT	5.38	5.39	5.20	5.26	-0.41	3,072	35	5.08	5.44	2,200	400			75	100				263			13
2025-03-28	T	BCT	5.77	5.77	5.53	5.66	-0.15	2,810	38	4.33	5.70	1,396		600		98	200				386			70
2025-03-27	T	BCT	5.80	6.14	5.80	5.81	0.02	4,116	45	5.78	6.25	2,793	400	200			200				441
2025-03-26	T	BCT	5.83	5.99	5.50	5.79	-0.02	8,881	58	5.40	7.30	7,720	400	200		20		200			136			17
2025-03-25	T	BCT	6.42	6.45	5.78	5.81	-0.60	10,013	63	5.77	7.30	7,326		1,800			100	200			78
2025-03-24	T	BCT	6.45	6.67	6.41	6.41	-0.03	9,091	75	5.98	6.55	4,560	600	2,300			700	237			369
2025-03-21	T	BCT	6.27	6.45	6.10	6.44	0.05	5,401	52	5.98	6.44	4,610		400		89					190
2025-03-20	T	BCT	6.40	6.45	6.08	6.39	0.25	8,385	71	6.07	6.45	4,800	400	1,400		20	200				1,180			50
2025-03-19	T	BCT	5.70	6.27	5.69	6.27	0.72	20,981	150	6.15	6.40	15,097	600	2,500		110	1,500	300			401			159
2025-03-18	T	BCT	5.84	5.84	5.55	5.55	-0.19	6,416	65	4.51	5.85	3,701	920	200			1,000				587			1
2025-03-17	T	BCT	5.52	5.86	5.40	5.74	0.42	12,626	83	5.50	5.84	8,650	600	2,100			800	100			148			27
2025-03-14	T	BCT	5.27	5.50	5.20	5.32	0.29	7,450	49	5.15	5.66	5,755	600	300		55	400				51			80
2025-03-13	T	BCT	5.06	5.08	4.88	5.03	-0.07	6,880	53	4.51	5.30	3,820	2,200			14	100				322
2025-03-12	T	BCT	4.93	5.32	4.93	5.10	-0.22	6,138	53	5.10	5.28	5,271				20	300	200			104			76
2025-03-11	T	BCT	5.11	5.32	4.95	5.31	0.37	6,094	56	4.51	5.43	5,126	200				400				45
2025-03-10	T	BCT	5.10	5.15	4.83	4.94	-0.07	6,962	69	4.88	5.10	4,605	800			5	800				311			74
2025-03-07	T	BCT	5.26	5.26	4.93	5.01	-0.12	7,435	67	4.51	5.45	4,815	1,200			81	1,100	200			28			3
2025-03-06	T	BCT	5.00	5.23	4.87	4.96	0.02	3,544	45	4.94	5.09	3,121				86	200				134
2025-03-05	T	BCT	4.67	5.02	4.66	4.94	0.42	8,234	71	4.94	5.45	6,620	300	200	100		300				353
2025-03-04	T	BCT	4.67	4.80	4.33	4.52	-0.12	12,633	116	4.40	5.45	9,429		400	100	30	1,400	300			368			263
2025-03-03	T	BCT	5.44	5.44	4.64	4.64	-0.57	20,685	157	4.57	5.45	14,281		1,800		30	1,300	1,321			439			374
2025-02-28	T	BCT	5.42	5.60	5.19	5.21	-0.22	16,957	148	5.10	5.35	13,171	200	400		60	1,700	100			757			160
2025-02-27	T	BCT	6.01	6.13	5.42	5.51	-0.37	18,738	153	5.00	6.10	12,580	1,100	2,900		188	900	100			558			30
2025-02-26	T	BCT	6.29	6.29	5.84	5.88	-0.05	10,018	100	5.80	6.12	7,162	300	1,300		131	300	200			474			20
2025-02-25	T	BCT	6.16	6.22	5.83	5.97	-0.48	25,573	143	5.88	6.00	22,121	400			78	1,600				940			102
2025-02-24	T	BCT	6.41	6.70	5.86	6.45	0.12	29,900	284	6.00	7.08	17,466	1,500			13	5,400	2,600			1,128			41
2025-02-21	T	BCT	7.18	7.18	6.21	6.33	-0.85	25,755	189	6.27	7.12	15,237	300	3,100		10	2,000	3,700			999			69
2025-02-20	T	BCT	7.30	7.38	6.95	7.05	-0.24	31,791	218	7.02	7.23	17,560	700	5,000		71	1,901	2,508			2,757			280
2025-02-19	T	BCT	7.16	7.41	6.66	7.31	0.20	18,536	172	7.14	7.35	8,953	600	2,800			1,400	2,300			1,093			334
2025-02-18	T	BCT	6.52	7.64	6.50	7.15	0.89	85,895	808	7.05	7.75	41,750	3,400	9,897		462	6,800	8,100			10,097			338
2025-02-14	T	BCT	5.50	6.28	5.50	6.24	0.88	27,510	224	6.02	6.32	16,852	1,000	2,700		93	700	1,900			2,339			277
2025-02-13	T	BCT	5.58	5.58	5.13	5.36	-0.05	7,913	82	4.75	5.50	4,956	300	800		120	300	400			653			66
2025-02-12	T	BCT	5.04	5.53	4.97	5.41	0.51	27,961	257	4.80	5.60	18,337	500	2,400		35	3,000	300			1,981			130
2025-02-11	T	BCT	5.14	5.14	4.81	4.89	-0.30	18,008	136	4.81	5.15	11,000	100		100	1	1,000	2,100			3,020			176
2025-02-10	T	BCT	5.68	5.68	4.69	5.19	-0.16	26,113	230	5.04	5.19	19,944	400		200	72	1,500	300			2,415			373
2025-02-07	T	BCT	5.92	5.92	5.32	5.35	-0.42	30,974	312	5.33	5.80	23,198	600		100	157	300	2,100			2,579			249
2025-02-06	T	BCT	6.41	6.41	5.75	5.77	-0.71	21,400	238	5.77	6.32	13,573	1,700		100	76	1,000	2,200			1,195			78
2025-02-05	T	BCT	5.92	6.93	5.85	6.48	0.51	32,574	311	5.86	6.95	21,172	300	100	200	49	1,200	3,500			3,380			29
2025-02-04	T	BCT	6.20	6.44	5.63	5.97	-1.33	59,816	614	5.82	6.00	38,053	2,935	300	1,000	1,130	1,400	1,200			8,538		100	1,272
2025-02-03	T	BCT	10.50	10.70	6.83	7.30	0.07	161,766	1,151	7.00	7.30	96,153	8,500	1,100	4,100	2,418	9,700	27,739			8,133		100	1,036
2025-01-31	T	BCT	8.25	8.25	7.01	7.30	-0.93	32,347	311	7.01	7.80	23,298	2,000		200	404	1,400	2,300			1,390			441
2025-01-30	T	BCT	8.90	9.21	7.93	8.23	-0.59	29,216	232	8.08	8.49	24,718	900			66	600	300			1,777			128
2025-01-29	T	BCT	8.02	8.82	7.58	8.82	1.17	23,916	155	7.75	10.20	21,561	800			90					481			574
Consolidation 15 old shares to 1 new
2025-01-28	T	BCT	0.54	0.57	0.51	0.51	-0.03	51,124	79	0.51	0.55	29,390	1,500		500	1,300	14,000	500			1,353			800
2025-01-27	T	BCT	0.54	0.58	0.54	0.56	-0.01	14,783	23	0.54	0.55	12,450	1,000		1,000						224
2025-01-24	T	BCT	0.58	0.60	0.54	0.58	0.02	37,559	41	0.54	0.62	20,830	1,500	8,000	2,000	500	2,500	1,000			720			378
2025-01-23	T	BCT	0.58	0.60	0.56	0.56	-0.03	24,875	47	0.56	0.59	15,817	2,000		500	500	4,000	500			390			276
2025-01-22	T	BCT	0.59	0.59	0.56	0.59	0.02	14,951	21	0.55	0.59	11,038	3,000								771
2025-01-21	T	BCT	0.53	0.67	0.53	0.57	0.03	64,604	94	0.54	0.58	37,200	14,000		500	725	7,000	500			1,967			1,109