BK.TO(BK.TO)
BK.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $17.22 | $17.40 | $17.22 | $17.37 | 142,500 |
| 7/23/2026 | $17.40 | $17.40 | $17.10 | $17.22 | 219,700 |
| 7/22/2026 | $17.36 | $17.45 | $17.36 | $17.42 | 119,100 |
| 7/21/2026 | $17.38 | $17.45 | $17.32 | $17.39 | 167,912 |
| 7/20/2026 | $17.54 | $17.66 | $17.30 | $17.35 | 263,700 |
| 7/17/2026 | $17.47 | $17.58 | $17.27 | $17.55 | 219,600 |
| 7/16/2026 | $17.66 | $17.66 | $17.46 | $17.56 | 278,327 |
| 7/15/2026 | $17.20 | $17.72 | $17.20 | $17.70 | 299,200 |
| 7/14/2026 | $17.12 | $17.20 | $17.05 | $17.20 | 184,900 |
| 7/13/2026 | $16.96 | $17.10 | $16.95 | $17.05 | 193,100 |
| 7/10/2026 | $16.67 | $16.96 | $16.60 | $16.95 | 328,800 |
| 7/9/2026 | $16.46 | $16.63 | $16.46 | $16.60 | 127,935 |
| 7/8/2026 | $16.56 | $16.66 | $16.36 | $16.41 | 338,241 |
| 7/7/2026 | $16.42 | $16.64 | $16.42 | $16.64 | 108,300 |
| 7/6/2026 | $16.46 | $16.47 | $16.37 | $16.43 | 194,300 |
| 7/3/2026 | $16.30 | $16.50 | $16.30 | $16.50 | 214,500 |
| 7/2/2026 | $16.25 | $16.42 | $16.22 | $16.31 | 178,332 |
| 6/30/2026 | $16.27 | $16.30 | $16.25 | $16.25 | 169,500 |
| 6/29/2026 | $16.55 | $16.63 | $16.37 | $16.46 | 331,533 |
| 6/26/2026 | $16.50 | $16.51 | $16.36 | $16.46 | 277,500 |
| 6/25/2026 | $16.56 | $16.56 | $16.43 | $16.53 | 230,600 |
| 6/24/2026 | $16.62 | $16.73 | $16.36 | $16.45 | 201,307 |
| 6/23/2026 | $16.11 | $16.50 | $16.09 | $16.50 | 252,431 |
| 6/22/2026 | $15.91 | $16.22 | $15.90 | $16.20 | 150,344 |
| 6/19/2026 | $15.84 | $16.20 | $15.84 | $16.01 | 211,739 |
| 6/18/2026 | $15.80 | $15.92 | $15.60 | $15.88 | 302,900 |
| 6/17/2026 | $15.69 | $15.90 | $15.67 | $15.78 | 241,100 |
| 6/16/2026 | $15.42 | $15.60 | $15.42 | $15.60 | 164,800 |
| 6/15/2026 | $15.41 | $15.46 | $15.32 | $15.41 | 131,400 |
| 6/12/2026 | $15.25 | $15.32 | $15.16 | $15.28 | 341,427 |
| 6/11/2026 | $15.03 | $15.30 | $15.03 | $15.24 | 311,500 |
| 6/10/2026 | $14.90 | $15.09 | $14.74 | $15.01 | 303,447 |
| 6/9/2026 | $14.98 | $14.98 | $14.74 | $14.96 | 220,843 |
| 6/8/2026 | $14.56 | $14.88 | $14.56 | $14.84 | 61,213 |
| 6/5/2026 | $14.85 | $14.85 | $14.51 | $14.60 | 198,419 |
| 6/4/2026 | $14.74 | $14.83 | $14.71 | $14.79 | 138,500 |
| 6/3/2026 | $14.82 | $14.82 | $14.61 | $14.65 | 98,300 |
| 6/2/2026 | $14.58 | $14.82 | $14.57 | $14.75 | 207,600 |
| 6/1/2026 | $14.89 | $14.91 | $14.58 | $14.67 | 247,500 |
| 5/29/2026 | $15.05 | $15.05 | $14.77 | $14.85 | 219,400 |
| 5/28/2026 | $15.28 | $15.29 | $15.05 | $15.10 | 333,439 |
| 5/27/2026 | $15.27 | $15.30 | $15.13 | $15.18 | 229,727 |
| 5/26/2026 | $15.40 | $15.40 | $15.16 | $15.25 | 215,400 |
| 5/25/2026 | $15.17 | $15.44 | $15.13 | $15.40 | 362,200 |
| 5/22/2026 | $15.11 | $15.19 | $14.96 | $15.11 | 183,000 |
| 5/21/2026 | $14.84 | $15.05 | $14.83 | $14.98 | 187,544 |
| 5/20/2026 | $14.54 | $14.87 | $14.54 | $14.82 | 127,539 |
| 5/19/2026 | $14.51 | $14.73 | $14.37 | $14.53 | 345,143 |
| 5/15/2026 | $14.27 | $14.35 | $14.25 | $14.31 | 286,005 |
| 5/14/2026 | $15.79 | $15.81 | $15.66 | $15.75 | 337,500 |
| 5/13/2026 | $15.90 | $16.02 | $15.48 | $15.72 | 979,100 |
| 5/12/2026 | $15.13 | $15.14 | $15.03 | $15.13 | 116,900 |
| 5/11/2026 | $15.11 | $15.19 | $15.08 | $15.10 | 153,000 |
| 5/8/2026 | $15.10 | $15.21 | $15.09 | $15.13 | 190,429 |
| 5/7/2026 | $15.13 | $15.15 | $15.02 | $15.07 | 155,600 |
| 5/6/2026 | $14.80 | $15.10 | $14.80 | $15.06 | 506,900 |
| 5/5/2026 | $14.70 | $14.80 | $14.65 | $14.75 | 66,105 |
| 5/4/2026 | $14.85 | $14.85 | $14.62 | $14.64 | 174,920 |
| 5/1/2026 | $14.93 | $14.93 | $14.71 | $14.81 | 128,400 |
| 4/30/2026 | $14.75 | $14.93 | $14.71 | $14.92 | 149,000 |
| 4/29/2026 | $14.93 | $14.93 | $14.80 | $14.83 | 361,700 |
| 4/28/2026 | $14.92 | $14.95 | $14.88 | $14.93 | 213,900 |