BKCC.TO(BKCC.TO)
BKCC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $19.53 | $19.60 | $19.50 | $19.55 | 5,849 |
| 7/23/2026 | $19.54 | $19.54 | $19.36 | $19.44 | 20,114 |
| 7/22/2026 | $19.57 | $19.70 | $19.57 | $19.63 | 136,016 |
| 7/21/2026 | $19.58 | $19.65 | $19.52 | $19.64 | 9,412 |
| 7/20/2026 | $19.95 | $19.95 | $19.57 | $19.57 | 33,500 |
| 7/17/2026 | $19.82 | $20.00 | $19.77 | $19.90 | 12,500 |
| 7/16/2026 | $20.00 | $20.00 | $19.88 | $19.90 | 12,311 |
| 7/15/2026 | $19.86 | $20.01 | $19.85 | $20.01 | 14,802 |
| 7/14/2026 | $19.67 | $19.80 | $19.67 | $19.80 | 10,000 |
| 7/13/2026 | $19.78 | $19.78 | $19.65 | $19.67 | 13,800 |
| 7/10/2026 | $19.48 | $19.72 | $19.48 | $19.71 | 19,800 |
| 7/9/2026 | $19.37 | $19.49 | $19.37 | $19.47 | 4,000 |
| 7/8/2026 | $19.39 | $19.39 | $19.21 | $19.29 | 79,530 |
| 7/7/2026 | $19.51 | $19.59 | $19.45 | $19.59 | 8,723 |
| 7/6/2026 | $19.38 | $19.52 | $19.38 | $19.52 | 9,800 |
| 7/3/2026 | $19.26 | $19.39 | $19.22 | $19.34 | 17,800 |
| 7/2/2026 | $19.48 | $19.50 | $19.21 | $19.26 | 11,904 |
| 6/30/2026 | $19.40 | $19.47 | $19.40 | $19.46 | 12,638 |
| 6/29/2026 | $19.45 | $19.51 | $19.40 | $19.51 | 6,034 |
| 6/26/2026 | $19.47 | $19.47 | $19.36 | $19.41 | 11,900 |
| 6/25/2026 | $19.40 | $19.50 | $19.40 | $19.45 | 8,106 |
| 6/24/2026 | $19.39 | $19.42 | $19.32 | $19.37 | 4,400 |
| 6/23/2026 | $19.34 | $19.45 | $19.33 | $19.43 | 6,526 |
| 6/22/2026 | $19.35 | $19.39 | $19.34 | $19.36 | 16,000 |
| 6/19/2026 | $19.39 | $19.40 | $19.28 | $19.32 | 21,730 |
| 6/18/2026 | $19.34 | $19.34 | $19.25 | $19.27 | 5,300 |
| 6/17/2026 | $19.13 | $19.23 | $19.12 | $19.19 | 24,630 |
| 6/16/2026 | $19.04 | $19.08 | $19.00 | $19.08 | 10,113 |
| 6/15/2026 | $19.07 | $19.07 | $18.88 | $18.97 | 31,400 |
| 6/12/2026 | $18.92 | $18.97 | $18.88 | $18.92 | 24,600 |
| 6/11/2026 | $18.68 | $18.80 | $18.68 | $18.80 | 20,102 |
| 6/10/2026 | $18.64 | $18.71 | $18.61 | $18.62 | 15,300 |
| 6/9/2026 | $18.62 | $18.69 | $18.53 | $18.65 | 24,100 |
| 6/8/2026 | $18.51 | $18.60 | $18.48 | $18.54 | 24,401 |
| 6/5/2026 | $18.49 | $18.52 | $18.45 | $18.46 | 11,118 |
| 6/4/2026 | $18.33 | $18.49 | $18.33 | $18.44 | 9,637 |
| 6/3/2026 | $18.29 | $18.38 | $18.26 | $18.27 | 624,400 |
| 6/2/2026 | $18.05 | $18.32 | $18.04 | $18.32 | 269,100 |
| 6/1/2026 | $18.24 | $18.24 | $18.04 | $18.05 | 58,600 |
| 5/29/2026 | $18.28 | $18.28 | $18.06 | $18.22 | 30,700 |
| 5/28/2026 | $18.53 | $18.53 | $18.30 | $18.36 | 24,146 |
| 5/27/2026 | $18.52 | $18.62 | $18.50 | $18.52 | 19,134 |
| 5/26/2026 | $18.65 | $18.65 | $18.55 | $18.59 | 15,414 |
| 5/25/2026 | $18.67 | $18.70 | $18.63 | $18.68 | 51,049 |
| 5/22/2026 | $18.57 | $18.57 | $18.51 | $18.55 | 14,700 |
| 5/21/2026 | $18.32 | $18.49 | $18.32 | $18.47 | 8,300 |
| 5/20/2026 | $18.17 | $18.37 | $18.11 | $18.36 | 16,700 |
| 5/19/2026 | $18.11 | $18.19 | $18.10 | $18.14 | 18,740 |
| 5/15/2026 | $18.02 | $18.04 | $17.97 | $18.04 | 12,340 |
| 5/14/2026 | $17.96 | $18.09 | $17.94 | $18.09 | 109,200 |
| 5/13/2026 | $18.02 | $18.07 | $17.83 | $17.88 | 44,500 |
| 5/12/2026 | $18.00 | $18.03 | $17.93 | $18.03 | 10,747 |
| 5/11/2026 | $17.97 | $17.99 | $17.90 | $17.95 | 42,500 |
| 5/8/2026 | $18.00 | $18.06 | $17.92 | $17.98 | 12,047 |
| 5/7/2026 | $18.13 | $18.13 | $17.90 | $17.95 | 21,915 |
| 5/6/2026 | $17.93 | $18.10 | $17.92 | $18.07 | 48,814 |
| 5/5/2026 | $17.65 | $17.81 | $17.65 | $17.76 | 14,904 |
| 5/4/2026 | $17.92 | $17.92 | $17.68 | $17.72 | 32,829 |
| 5/1/2026 | $17.70 | $17.95 | $17.70 | $17.88 | 12,712 |
| 4/30/2026 | $17.58 | $17.89 | $17.58 | $17.89 | 9,500 |
| 4/29/2026 | $17.94 | $17.94 | $17.71 | $17.74 | 21,305 |
| 4/28/2026 | $17.92 | $17.92 | $17.85 | $17.87 | 13,800 |
| 4/27/2026 | $17.80 | $17.86 | $17.78 | $17.85 | 13,000 |