0749116 B.C. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.340	0.340	0.340	0.340	0.340	500
2025-11-04	0.410	0.410	0.340	0.340	0.340	128,328
2025-11-03	0.425	0.425	0.410	0.410	0.410	2,500
2025-10-31	0.450	0.450	0.420	0.420	0.420	367,598
2025-10-30	0.450	0.450	0.450	0.450	0.450	139,000
2025-10-29	0.475	0.485	0.430	0.450	0.450	370,043
2025-10-28	0.440	0.485	0.440	0.460	0.460	257,060
2025-10-27	0.500	0.500	0.440	0.440	0.440	189,129
2025-10-24	0.540	0.540	0.490	0.500	0.500	429,814
2025-10-23	0.630	0.740	0.600	0.600	0.600	147,471
2025-10-22	0.620	0.750	0.620	0.630	0.630	13,084
2024-10-30	0.020	0.020	0.020	0.020	0.020	1,000
2024-10-29	0.020	0.020	0.020	0.020	0.020	50,000
2024-10-28	0.025	0.025	0.025	0.025	0.025	12,100
2024-10-25	0.025	0.025	0.025	0.025	0.025	23,000
2024-10-24	0.030	0.030	0.025	0.025	0.025	189,500
2024-10-23	0.025	0.025	0.020	0.025	0.025	92,000
2024-10-21	0.030	0.030	0.030	0.030	0.030	2,000
2024-10-18	0.025	0.025	0.025	0.025	0.025	202,464
2024-10-15	0.020	0.020	0.020	0.020	0.020	8,000
2024-10-10	0.025	0.025	0.025	0.025	0.025	109,000
2024-10-09	0.025	0.025	0.025	0.025	0.025	1,000
2024-10-01	0.025	0.025	0.025	0.025	0.025	165,000
2024-09-30	0.025	0.025	0.025	0.025	0.025	4,200
2024-09-25	0.025	0.030	0.025	0.030	0.030	4,000
2024-09-24	0.030	0.030	0.030	0.030	0.030	105,000
2024-09-23	0.025	0.025	0.025	0.025	0.025	66,250
2024-09-18	0.030	0.030	0.030	0.030	0.030	92,333
2024-09-17	0.030	0.030	0.030	0.030	0.030	22,515
2024-09-16	0.030	0.030	0.030	0.030	0.030	62,183
2024-09-13	0.025	0.025	0.025	0.025	0.025	92,000
2024-09-12	0.025	0.025	0.025	0.025	0.025	327,000
2024-09-11	0.025	0.025	0.025	0.025	0.025	11,000
2024-09-10	0.030	0.030	0.025	0.025	0.025	436,800
2024-09-05	0.025	0.045	0.025	0.045	0.045	439,700
2024-09-04	0.025	0.025	0.025	0.025	0.025	38,001
2024-09-03	0.030	0.030	0.030	0.030	0.030	59,000
2024-08-28	0.030	0.030	0.030	0.030	0.030	67,000
2024-08-27	0.030	0.035	0.030	0.030	0.030	148,000
2024-08-19	0.030	0.030	0.030	0.030	0.030	4,000
2024-08-16	0.025	0.025	0.025	0.025	0.025	8,000
2024-08-07	0.030	0.030	0.030	0.030	0.030	346,000
2024-07-30	0.025	0.025	0.025	0.025	0.025	7,520
2024-07-25	0.035	0.035	0.035	0.035	0.035	1,000
2024-07-22	0.025	0.025	0.025	0.025	0.025	2,000
2024-07-15	0.030	0.030	0.030	0.030	0.030	2,000
2024-07-11	0.035	0.035	0.035	0.035	0.035	7,000
2024-07-04	0.035	0.035	0.035	0.035	0.035	77,285
2024-07-02	0.035	0.035	0.035	0.035	0.035	35,000
2024-06-27	0.030	0.030	0.030	0.030	0.030	35,000
2024-06-14	0.025	0.030	0.025	0.030	0.030	174,000
2024-06-13	0.025	0.025	0.025	0.025	0.025	32,000
2024-06-12	0.025	0.025	0.025	0.025	0.025	226,000
2024-06-11	0.025	0.025	0.025	0.025	0.025	204,000
2024-06-07	0.030	0.030	0.030	0.030	0.030	4,000
2024-05-31	0.030	0.030	0.030	0.030	0.030	5,000
2024-05-30	0.025	0.025	0.025	0.025	0.025	88,800
2024-05-29	0.030	0.030	0.030	0.030	0.030	40,000
2024-05-28	0.030	0.030	0.030	0.030	0.030	81,002
2024-05-27	0.030	0.040	0.030	0.040	0.040	8,084

← NewerPage 5 of 13 · 774 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.