BGC.TO(BGC.TO)
BGC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $38.14 | $38.14 | $38.14 | $38.14 | - |
| 7/22/2026 | $38.21 | $38.21 | $38.21 | $38.21 | 474 |
| 7/21/2026 | $38.20 | $38.20 | $38.20 | $38.20 | 500 |
| 7/20/2026 | $38.42 | $38.42 | $38.42 | $38.42 | 300 |
| 7/17/2026 | $38.58 | $38.58 | $38.58 | $38.58 | 300 |
| 7/16/2026 | $38.32 | $38.32 | $38.32 | $38.32 | - |
| 7/15/2026 | $38.21 | $38.21 | $38.21 | $38.21 | - |
| 7/14/2026 | $38.30 | $38.30 | $38.30 | $38.30 | - |
| 7/13/2026 | $38.26 | $38.26 | $38.26 | $38.26 | - |
| 7/10/2026 | $38.26 | $38.26 | $38.26 | $38.26 | 100 |
| 7/9/2026 | $37.98 | $37.98 | $37.98 | $37.98 | 1,100 |
| 7/8/2026 | $38.26 | $38.26 | $38.26 | $38.26 | 86 |
| 7/7/2026 | $38.03 | $38.03 | $38.03 | $38.03 | 4 |
| 7/6/2026 | $38.08 | $38.08 | $38.08 | $38.08 | 4 |
| 7/3/2026 | $37.94 | $37.94 | $37.94 | $37.94 | 7 |
| 7/2/2026 | $37.93 | $37.93 | $37.93 | $37.93 | - |
| 6/30/2026 | $37.92 | $37.92 | $37.92 | $37.92 | - |
| 6/29/2026 | $38.11 | $38.11 | $38.11 | $38.11 | 132 |
| 6/26/2026 | $37.84 | $37.84 | $37.84 | $37.84 | 132 |
| 6/25/2026 | $37.78 | $37.78 | $37.78 | $37.78 | 250 |
| 6/24/2026 | $37.84 | $37.84 | $37.84 | $37.84 | 300 |
| 6/23/2026 | $37.07 | $37.07 | $37.07 | $37.07 | - |
| 6/22/2026 | $37.21 | $37.21 | $37.21 | $37.21 | - |
| 6/19/2026 | $37.29 | $37.29 | $37.29 | $37.29 | - |
| 6/18/2026 | $36.96 | $36.96 | $36.96 | $36.96 | 92 |
| 6/17/2026 | $37.25 | $37.25 | $37.25 | $37.25 | 4 |
| 6/16/2026 | $37.30 | $37.30 | $37.30 | $37.30 | 24 |
| 6/15/2026 | $37.08 | $37.08 | $37.08 | $37.08 | - |
| 6/12/2026 | $37.04 | $37.04 | $37.04 | $37.04 | 33 |
| 6/11/2026 | $36.61 | $36.61 | $36.61 | $36.61 | 200 |
| 6/10/2026 | $36.84 | $36.84 | $36.84 | $36.84 | 200 |
| 6/9/2026 | $36.54 | $36.54 | $36.54 | $36.54 | 75 |
| 6/8/2026 | $36.66 | $36.66 | $36.66 | $36.66 | - |
| 6/5/2026 | $37.27 | $37.27 | $37.27 | $37.27 | 400 |
| 6/4/2026 | $37.13 | $37.13 | $37.13 | $37.13 | 400 |
| 6/3/2026 | $36.83 | $36.83 | $36.83 | $36.83 | 268 |
| 6/2/2026 | $36.65 | $36.65 | $36.65 | $36.65 | 300 |
| 6/1/2026 | $36.81 | $36.81 | $36.81 | $36.81 | 36 |
| 5/29/2026 | $36.81 | $36.81 | $36.81 | $36.81 | 100 |
| 5/28/2026 | $36.93 | $36.93 | $36.93 | $36.93 | - |
| 5/27/2026 | $36.97 | $36.97 | $36.97 | $36.97 | 50 |
| 5/26/2026 | $36.93 | $36.93 | $36.93 | $36.93 | 800 |
| 5/25/2026 | $36.90 | $36.90 | $36.90 | $36.90 | 200 |
| 5/22/2026 | $36.73 | $36.73 | $36.73 | $36.73 | 1 |
| 5/21/2026 | $36.38 | $36.38 | $36.38 | $36.38 | - |
| 5/20/2026 | $36.01 | $36.01 | $36.01 | $36.01 | - |
| 5/19/2026 | $36.13 | $36.13 | $36.13 | $36.13 | - |
| 5/15/2026 | $36.15 | $36.15 | $36.15 | $36.15 | 1,100 |
| 5/14/2026 | $35.74 | $35.74 | $35.74 | $35.74 | - |
| 5/13/2026 | $35.95 | $35.95 | $35.95 | $35.95 | - |
| 5/12/2026 | $35.96 | $35.96 | $35.96 | $35.96 | - |
| 5/11/2026 | $36.27 | $36.27 | $36.27 | $36.27 | - |
| 5/8/2026 | $36.32 | $36.32 | $36.32 | $36.32 | - |
| 5/7/2026 | $36.61 | $36.61 | $36.61 | $36.61 | - |
| 5/6/2026 | $36.61 | $36.61 | $36.61 | $36.61 | - |
| 5/5/2026 | $36.53 | $36.53 | $36.53 | $36.53 | - |
| 5/4/2026 | $37.03 | $37.03 | $37.03 | $37.03 | - |
| 5/1/2026 | $37.15 | $37.15 | $37.15 | $37.15 | 10 |
| 4/30/2026 | $36.51 | $36.51 | $36.51 | $36.51 | - |
| 4/29/2026 | $36.85 | $36.85 | $36.85 | $36.85 | - |
| 4/28/2026 | $36.91 | $36.91 | $36.91 | $36.91 | 640 |
| 4/27/2026 | $36.90 | $36.90 | $36.90 | $36.90 | 205 |