0749116 B.C. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.370	0.370	0.365	0.365	0.365	39,000
2026-07-22	0.375	0.375	0.375	0.375	0.375	2,000
2026-07-21	0.360	0.380	0.350	0.380	0.380	140,000
2026-07-20	0.365	0.365	0.355	0.355	0.355	6,000
2026-07-17	0.350	0.350	0.350	0.350	0.350	210,000
2026-07-16	0.350	0.355	0.340	0.350	0.350	93,600
2026-07-15	0.370	0.370	0.355	0.355	0.355	14,500
2026-07-14	0.345	0.350	0.345	0.350	0.350	271,500
2026-07-13	0.355	0.355	0.345	0.345	0.345	105,500
2026-07-10	0.360	0.360	0.360	0.360	0.360	2,000
2026-07-09	0.340	0.340	0.340	0.340	0.340	40,500
2026-07-08	0.370	0.370	0.340	0.340	0.340	52,750
2026-07-07	0.370	0.370	0.365	0.365	0.365	17,500
2026-07-06	0.360	0.370	0.360	0.370	0.370	26,000
2026-07-03	0.365	0.365	0.360	0.360	0.360	2,500
2026-07-02	0.400	0.400	0.360	0.360	0.360	125,030
2026-06-30	0.380	0.380	0.380	0.380	0.380	0
2026-06-29	0.380	0.380	0.380	0.380	0.380	8,200
2026-06-26	0.390	0.395	0.380	0.380	0.380	52,214
2026-06-25	0.370	0.390	0.370	0.380	0.380	76,009
2026-06-24	0.360	0.360	0.345	0.350	0.350	84,500
2026-06-23	0.380	0.380	0.360	0.360	0.360	37,000
2026-06-22	0.390	0.390	0.380	0.385	0.385	37,000
2026-06-19	0.380	0.380	0.380	0.380	0.380	10,000
2026-06-18	0.390	0.390	0.380	0.380	0.380	29,500
2026-06-17	0.380	0.385	0.380	0.385	0.385	36,500
2026-06-16	0.370	0.370	0.370	0.370	0.370	4,004
2026-06-15	0.380	0.380	0.355	0.355	0.355	113,500
2026-06-12	0.360	0.360	0.360	0.360	0.360	15,500
2026-06-11	0.350	0.360	0.350	0.350	0.350	35,000
2026-06-10	0.385	0.385	0.350	0.360	0.360	87,000
2026-06-09	0.390	0.390	0.390	0.390	0.390	3,000
2026-06-08	0.390	0.390	0.390	0.390	0.390	3,000
2026-06-05	0.400	0.400	0.390	0.390	0.390	7,100
2026-06-04	0.400	0.400	0.400	0.400	0.400	2,000
2026-06-03	0.390	0.390	0.380	0.390	0.390	69,000
2026-06-02	0.390	0.390	0.385	0.385	0.385	4,067
2026-06-01	0.400	0.400	0.385	0.390	0.390	9,000
2026-05-29	0.410	0.415	0.410	0.415	0.415	64,000
2026-05-28	0.415	0.415	0.400	0.400	0.400	8,000
2026-05-27	0.420	0.420	0.410	0.410	0.410	2,986
2026-05-26	0.420	0.420	0.420	0.420	0.420	34,005
2026-05-25	0.450	0.450	0.420	0.420	0.420	9,507
2026-05-22	0.445	0.445	0.440	0.440	0.440	6,000
2026-05-21	0.440	0.440	0.440	0.440	0.440	1,000
2026-05-20	0.430	0.450	0.430	0.440	0.440	43,500
2026-05-19	0.470	0.470	0.420	0.430	0.430	70,000
2026-05-15	0.470	0.470	0.470	0.470	0.470	0
2026-05-14	0.475	0.475	0.470	0.470	0.470	4,000
2026-05-13	0.480	0.480	0.470	0.470	0.470	4,500
2026-05-12	0.485	0.510	0.430	0.475	0.475	660,000
2026-05-11	0.520	0.520	0.460	0.495	0.495	62,237
2026-05-08	0.450	0.480	0.450	0.480	0.480	91,999
2026-05-07	0.440	0.450	0.430	0.450	0.450	59,000
2026-05-06	0.395	0.435	0.395	0.435	0.435	38,000
2026-05-05	0.400	0.400	0.390	0.390	0.390	17,000
2026-05-04	0.400	0.400	0.400	0.400	0.400	1,071
2026-05-01	0.400	0.400	0.375	0.375	0.375	9,500
2026-04-30	0.395	0.400	0.390	0.395	0.395	42,000
2026-04-29	0.370	0.375	0.360	0.360	0.360	30,457

← NewerPage 2 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.