BBUC.TOBBUC.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.35 | $50.78 | $48.27 | $50.18 | 10,181 |
| 1/30/2026 | $46.89 | $48.50 | $46.89 | $48.32 | 28,600 |
| 1/29/2026 | $47.30 | $48.14 | $47.12 | $47.73 | 21,927 |
| 1/28/2026 | $47.85 | $47.98 | $46.90 | $47.38 | 31,800 |
| 1/27/2026 | $48.87 | $48.87 | $47.38 | $47.55 | 17,441 |
| 1/26/2026 | $48.87 | $48.87 | $47.80 | $47.99 | 13,744 |
| 1/23/2026 | $49.97 | $50.41 | $48.27 | $48.54 | 20,100 |
| 1/22/2026 | $50.06 | $51.23 | $50.02 | $50.22 | 10,428 |
| 1/21/2026 | $49.96 | $50.05 | $48.80 | $49.57 | 9,849 |
| 1/20/2026 | $50.17 | $50.42 | $49.49 | $49.97 | 13,021 |
| 1/19/2026 | $50.50 | $50.79 | $49.87 | $50.08 | 7,901 |
| 1/16/2026 | $50.59 | $51.51 | $50.58 | $50.79 | 20,421 |
| 1/15/2026 | $50.04 | $51.40 | $49.73 | $51.08 | 27,720 |
| 1/14/2026 | $49.18 | $49.20 | $48.51 | $48.89 | 12,817 |
| 1/13/2026 | $48.88 | $49.54 | $48.75 | $49.14 | 4,742 |
| 1/12/2026 | $48.68 | $49.49 | $48.42 | $49.35 | 18,349 |
| 1/9/2026 | $48.18 | $48.69 | $48.01 | $48.13 | 32,800 |
| 1/8/2026 | $47.63 | $47.97 | $46.67 | $47.88 | 52,429 |
| 1/7/2026 | $50.95 | $50.95 | $47.24 | $47.27 | 63,425 |
| 1/6/2026 | $51.45 | $51.74 | $50.68 | $50.99 | 20,800 |
| 1/5/2026 | $50.59 | $51.91 | $50.38 | $51.91 | 16,600 |
| 1/2/2026 | $49.20 | $50.51 | $49.20 | $50.21 | 16,801 |
| 12/31/2025 | $49.38 | $49.38 | $48.84 | $49.05 | 6,544 |
| 12/30/2025 | $50.58 | $50.78 | $49.18 | $49.27 | 11,600 |
| 12/29/2025 | $49.75 | $50.91 | $49.66 | $50.49 | 10,000 |
| 12/24/2025 | $49.53 | $50.26 | $48.67 | $50.26 | 3,100 |
| 12/23/2025 | $49.16 | $49.34 | $48.60 | $49.00 | 10,300 |
| 12/22/2025 | $49.99 | $50.58 | $49.13 | $49.41 | 17,600 |
| 12/19/2025 | $49.14 | $50.11 | $48.94 | $49.92 | 299,900 |
| 12/18/2025 | $49.20 | $49.83 | $48.49 | $48.59 | 20,217 |
| 12/17/2025 | $49.42 | $49.86 | $48.06 | $48.32 | 15,906 |
| 12/16/2025 | $48.64 | $49.71 | $48.64 | $49.39 | 9,913 |
| 12/15/2025 | $49.71 | $49.78 | $48.76 | $48.97 | 13,512 |
| 12/12/2025 | $50.43 | $50.77 | $49.37 | $49.37 | 16,927 |
| 12/11/2025 | $49.98 | $50.87 | $49.77 | $50.55 | 21,329 |
| 12/10/2025 | $49.60 | $50.25 | $49.11 | $50.04 | 15,108 |
| 12/9/2025 | $49.84 | $50.75 | $49.84 | $50.01 | 9,100 |
| 12/8/2025 | $50.31 | $50.31 | $49.05 | $49.54 | 20,412 |
| 12/5/2025 | $51.93 | $51.93 | $49.18 | $50.00 | 42,023 |
| 12/4/2025 | $49.43 | $51.98 | $49.25 | $51.41 | 62,613 |
| 12/3/2025 | $49.75 | $50.49 | $49.24 | $49.77 | 53,048 |
| 12/2/2025 | $49.41 | $51.28 | $49.41 | $50.35 | 35,900 |
| 12/1/2025 | $48.96 | $49.97 | $48.95 | $49.18 | 31,806 |
| 11/28/2025 | $48.48 | $49.73 | $48.05 | $49.58 | 43,600 |
| 11/27/2025 | $47.73 | $48.46 | $47.72 | $48.02 | 16,449 |
| 11/26/2025 | $47.61 | $48.39 | $47.25 | $48.09 | 58,800 |
| 11/25/2025 | $46.94 | $48.50 | $46.65 | $47.72 | 45,731 |
| 11/24/2025 | $45.23 | $47.21 | $45.18 | $47.04 | 120,541 |
| 11/21/2025 | $45.14 | $45.62 | $44.66 | $44.99 | 43,000 |
| 11/20/2025 | $46.15 | $48.19 | $44.92 | $45.07 | 45,134 |
| 11/19/2025 | $45.60 | $46.68 | $45.60 | $46.02 | 50,047 |
| 11/18/2025 | $44.25 | $45.82 | $44.04 | $45.27 | 55,100 |
| 11/17/2025 | $46.62 | $46.93 | $44.25 | $44.37 | 41,200 |
| 11/14/2025 | $44.85 | $47.15 | $44.76 | $46.63 | 43,845 |
| 11/13/2025 | $45.64 | $46.17 | $44.35 | $44.76 | 35,200 |
| 11/12/2025 | $45.06 | $46.08 | $45.06 | $45.57 | 32,100 |
| 11/11/2025 | $45.85 | $46.06 | $44.72 | $44.80 | 41,215 |
| 11/10/2025 | $44.08 | $46.27 | $43.70 | $45.33 | 66,835 |
| 11/7/2025 | $48.20 | $48.20 | $43.75 | $43.85 | 73,337 |
| 11/6/2025 | $50.10 | $52.39 | $47.88 | $48.90 | 136,200 |
| 11/5/2025 | $49.79 | $50.41 | $49.62 | $50.14 | 48,500 |
| 11/4/2025 | $49.92 | $50.21 | $49.10 | $49.82 | 40,300 |