0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.415	0.415	0.380	0.400	0.400	159,700
2026-01-29	0.455	0.465	0.430	0.445	0.445	61,067
2026-01-28	0.470	0.470	0.455	0.455	0.455	45,720
2026-01-27	0.475	0.475	0.450	0.460	0.460	58,500
2026-01-26	0.470	0.500	0.470	0.480	0.480	165,588
2026-01-23	0.440	0.470	0.440	0.450	0.450	47,500
2026-01-22	0.420	0.420	0.420	0.420	0.420	571
2026-01-21	0.430	0.430	0.420	0.420	0.420	12,001
2026-01-20	0.380	0.420	0.380	0.420	0.420	26,823
2026-01-19	0.360	0.360	0.360	0.360	0.360	0
2026-01-16	0.370	0.370	0.360	0.360	0.360	24,052
2026-01-15	0.385	0.385	0.370	0.370	0.370	29,414
2026-01-14	0.400	0.400	0.395	0.395	0.395	57,700
2026-01-13	0.440	0.440	0.400	0.410	0.410	97,430
2026-01-12	0.435	0.445	0.435	0.435	0.435	52,000
2026-01-09	0.420	0.420	0.420	0.420	0.420	6,000
2026-01-08	0.425	0.425	0.420	0.420	0.420	32,359
2026-01-07	0.450	0.450	0.420	0.420	0.420	72,550
2026-01-06	0.450	0.450	0.450	0.450	0.450	10,000
2026-01-05	0.500	0.500	0.460	0.460	0.460	56,286
2026-01-02	0.450	0.500	0.450	0.500	0.500	31,150
2025-12-31	0.440	0.465	0.440	0.450	0.450	68,000
2025-12-30	0.450	0.480	0.400	0.450	0.450	2,103,250
2025-12-29	0.450	0.450	0.400	0.400	0.400	1,121,251
2025-12-24	0.470	0.500	0.470	0.500	0.500	72,200
2025-12-23	0.490	0.490	0.460	0.460	0.460	39,810
2025-12-22	0.455	0.500	0.450	0.500	0.500	24,541
2025-12-19	0.435	0.480	0.435	0.480	0.480	66,073
2025-12-18	0.430	0.430	0.430	0.430	0.430	80,012
2025-12-17	0.405	0.450	0.350	0.450	0.450	1,476,428
2025-12-16	0.420	0.420	0.420	0.420	0.420	66,000
2025-12-15	0.425	0.440	0.395	0.395	0.395	16,021
2025-12-12	0.380	0.430	0.380	0.420	0.420	375,357
2025-12-11	0.340	0.360	0.340	0.360	0.360	665,000
2025-12-10	0.340	0.350	0.340	0.350	0.350	57,000
2025-12-09	0.340	0.340	0.340	0.340	0.340	13,219
2025-12-08	0.375	0.375	0.350	0.350	0.350	68,902
2025-12-05	0.395	0.395	0.380	0.380	0.380	9,100
2025-12-04	0.365	0.380	0.350	0.360	0.360	81,142
2025-12-03	0.370	0.385	0.370	0.380	0.380	19,000
2025-12-02	0.360	0.370	0.360	0.370	0.370	114,000
2025-12-01	0.360	0.380	0.350	0.350	0.350	147,788
2025-11-28	0.340	0.390	0.330	0.370	0.370	210,071
2025-11-27	0.345	0.360	0.340	0.350	0.350	143,500
2025-11-26	0.320	0.355	0.313	0.355	0.355	161,600
2025-11-25	0.295	0.340	0.290	0.340	0.340	1,141,286
2025-11-24	0.290	0.300	0.290	0.300	0.300	339,000
2025-11-21	0.310	0.313	0.270	0.300	0.300	355,000
2025-11-20	0.270	0.280	0.270	0.270	0.270	149,000
2025-11-19	0.290	0.320	0.290	0.300	0.300	166,606
2025-11-18	0.320	0.335	0.300	0.300	0.300	114,400
2025-11-17	0.325	0.325	0.325	0.325	0.325	148,000
2025-11-14	0.310	0.330	0.310	0.330	0.330	16,501
2025-11-13	0.360	0.360	0.315	0.315	0.315	81,714
2025-11-12	0.370	0.370	0.360	0.360	0.360	71,500
2025-11-11	0.385	0.385	0.355	0.380	0.380	32,501
2025-11-10	0.385	0.385	0.370	0.385	0.385	75,000
2025-11-07	0.330	0.390	0.320	0.390	0.390	662,214
2025-11-06	0.340	0.340	0.340	0.340	0.340	0
2025-11-05	0.340	0.340	0.340	0.340	0.340	500

← NewerPage 4 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.