0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.400	0.380	0.380	0.380	16,020
2026-04-27	0.395	0.395	0.380	0.390	0.390	9,518
2026-04-24	0.380	0.390	0.375	0.385	0.385	14,550
2026-04-23	0.400	0.400	0.400	0.400	0.400	31,000
2026-04-22	0.400	0.400	0.400	0.400	0.400	10,500
2026-04-21	0.410	0.435	0.410	0.430	0.430	36,500
2026-04-20	0.400	0.420	0.400	0.400	0.400	5,500
2026-04-17	0.380	0.400	0.380	0.400	0.400	17,635
2026-04-16	0.370	0.370	0.350	0.360	0.360	14,000
2026-04-15	0.375	0.375	0.370	0.370	0.370	5,892
2026-04-14	0.400	0.400	0.360	0.360	0.360	94,500
2026-04-13	0.375	0.400	0.375	0.390	0.390	5,979
2026-04-10	0.395	0.400	0.390	0.400	0.400	8,500
2026-04-09	0.330	0.380	0.330	0.380	0.380	122,500
2026-04-08	0.340	0.340	0.325	0.330	0.330	147,019
2026-04-07	0.350	0.350	0.330	0.330	0.330	28,300
2026-04-06	0.365	0.370	0.350	0.350	0.350	18,500
2026-04-02	0.355	0.370	0.355	0.360	0.360	10,450
2026-04-01	0.370	0.370	0.340	0.355	0.355	114,500
2026-03-31	0.400	0.420	0.400	0.420	0.420	36,500
2026-03-30	0.400	0.400	0.400	0.400	0.400	0
2026-03-27	0.400	0.400	0.400	0.400	0.400	11,500
2026-03-26	0.395	0.395	0.395	0.395	0.395	500
2026-03-25	0.400	0.400	0.400	0.400	0.400	1,500
2026-03-24	0.340	0.395	0.340	0.395	0.395	49,742
2026-03-23	0.360	0.360	0.340	0.350	0.350	62,429
2026-03-20	0.390	0.390	0.380	0.380	0.380	4,800
2026-03-19	0.390	0.390	0.380	0.380	0.380	6,450
2026-03-18	0.410	0.410	0.380	0.380	0.380	9,000
2026-03-17	0.400	0.410	0.380	0.380	0.380	44,368
2026-03-16	0.440	0.440	0.440	0.440	0.440	0
2026-03-13	0.440	0.480	0.405	0.440	0.440	54,000
2026-03-12	0.430	0.430	0.430	0.430	0.430	6,000
2026-03-11	0.420	0.425	0.415	0.425	0.425	16,500
2026-03-10	0.415	0.420	0.390	0.390	0.390	12,000
2026-03-09	0.445	0.445	0.420	0.420	0.420	4,500
2026-03-06	0.455	0.455	0.455	0.455	0.455	2,000
2026-03-05	0.450	0.450	0.440	0.450	0.450	142,502
2026-03-04	0.425	0.490	0.420	0.490	0.490	77,070
2026-03-03	0.430	0.430	0.430	0.430	0.430	0
2026-03-02	0.430	0.430	0.430	0.430	0.430	0
2026-02-27	0.430	0.430	0.430	0.430	0.430	22,571
2026-02-26	0.420	0.430	0.420	0.430	0.430	10,500
2026-02-25	0.340	0.420	0.340	0.420	0.420	262,500
2026-02-24	0.360	0.360	0.340	0.340	0.340	26,500
2026-02-23	0.370	0.370	0.370	0.370	0.370	11,030
2026-02-20	0.365	0.365	0.365	0.365	0.365	1,500
2026-02-19	0.380	0.380	0.380	0.380	0.380	25,500
2026-02-18	0.400	0.400	0.380	0.380	0.380	46,500
2026-02-17	0.435	0.435	0.380	0.380	0.380	47,851
2026-02-13	0.400	0.410	0.400	0.400	0.400	155,929
2026-02-12	0.450	0.450	0.380	0.395	0.395	280,500
2026-02-11	0.485	0.485	0.430	0.430	0.430	43,500
2026-02-10	0.450	0.450	0.450	0.450	0.450	86,001
2026-02-09	0.450	0.455	0.450	0.450	0.450	116,170
2026-02-06	0.400	0.450	0.400	0.420	0.420	130,000
2026-02-05	0.400	0.400	0.400	0.400	0.400	0
2026-02-04	0.400	0.400	0.400	0.400	0.400	0
2026-02-03	0.395	0.400	0.395	0.400	0.400	70,025
2026-02-02	0.450	0.450	0.390	0.390	0.390	19,100

← NewerPage 3 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.