BKCL.TO(BKCL.TO)
BKCL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $27.92 | $28.21 | $27.58 | $28.20 | 13,961 |
| 7/27/2026 | $28.00 | $28.00 | $27.65 | $27.86 | 8,122 |
| 7/24/2026 | $27.58 | $27.78 | $27.58 | $27.72 | 20,700 |
| 7/23/2026 | $27.66 | $27.66 | $27.38 | $27.53 | 33,900 |
| 7/22/2026 | $27.90 | $28.00 | $27.79 | $27.89 | 11,413 |
| 7/21/2026 | $27.58 | $27.92 | $27.58 | $27.86 | 16,700 |
| 7/20/2026 | $28.47 | $28.47 | $27.77 | $27.77 | 27,000 |
| 7/17/2026 | $28.13 | $28.53 | $28.11 | $28.28 | 9,500 |
| 7/16/2026 | $28.51 | $28.52 | $28.28 | $28.37 | 11,434 |
| 7/15/2026 | $28.25 | $28.51 | $28.21 | $28.50 | 8,724 |
| 7/14/2026 | $27.95 | $28.25 | $27.95 | $28.15 | 6,300 |
| 7/13/2026 | $28.07 | $28.08 | $27.83 | $27.95 | 17,919 |
| 7/10/2026 | $27.64 | $28.02 | $27.59 | $28.02 | 12,247 |
| 7/9/2026 | $27.64 | $27.64 | $27.39 | $27.58 | 10,900 |
| 7/8/2026 | $27.70 | $27.70 | $27.10 | $27.27 | 35,219 |
| 7/7/2026 | $27.76 | $27.83 | $27.58 | $27.83 | 6,812 |
| 7/6/2026 | $27.52 | $27.70 | $27.47 | $27.70 | 15,000 |
| 7/3/2026 | $27.45 | $27.50 | $27.30 | $27.34 | 11,639 |
| 7/2/2026 | $27.65 | $27.65 | $27.14 | $27.23 | 12,500 |
| 6/30/2026 | $27.49 | $27.59 | $27.45 | $27.58 | 7,022 |
| 6/29/2026 | $27.60 | $27.66 | $27.52 | $27.65 | 12,200 |
| 6/26/2026 | $27.55 | $27.55 | $27.39 | $27.47 | 18,500 |
| 6/25/2026 | $27.55 | $27.60 | $27.53 | $27.54 | 5,000 |
| 6/24/2026 | $27.48 | $27.50 | $27.35 | $27.39 | 8,300 |
| 6/23/2026 | $27.32 | $27.55 | $27.24 | $27.52 | 12,135 |
| 6/22/2026 | $27.26 | $27.46 | $27.26 | $27.41 | 9,700 |
| 6/19/2026 | $26.91 | $27.45 | $26.91 | $27.35 | 13,700 |
| 6/18/2026 | $27.23 | $27.31 | $27.19 | $27.21 | 28,200 |
| 6/17/2026 | $26.98 | $27.14 | $26.98 | $27.11 | 7,300 |
| 6/16/2026 | $26.83 | $26.92 | $26.78 | $26.88 | 7,600 |
| 6/15/2026 | $26.88 | $26.88 | $26.57 | $26.65 | 15,000 |
| 6/12/2026 | $26.49 | $26.71 | $26.49 | $26.65 | 17,502 |
| 6/11/2026 | $26.20 | $26.40 | $26.15 | $26.40 | 10,600 |
| 6/10/2026 | $26.11 | $26.20 | $26.08 | $26.10 | 13,800 |
| 6/9/2026 | $25.99 | $26.24 | $25.99 | $26.14 | 15,133 |
| 6/8/2026 | $25.83 | $26.00 | $25.83 | $25.93 | 11,721 |
| 6/5/2026 | $25.83 | $25.90 | $25.75 | $25.80 | 12,400 |
| 6/4/2026 | $25.57 | $25.87 | $25.57 | $25.87 | 9,134 |
| 6/3/2026 | $25.40 | $25.63 | $25.40 | $25.49 | 34,000 |
| 6/2/2026 | $25.13 | $25.59 | $25.13 | $25.59 | 28,600 |
| 6/1/2026 | $25.39 | $25.47 | $25.07 | $25.12 | 16,900 |
| 5/29/2026 | $25.45 | $25.51 | $25.13 | $25.43 | 15,432 |
| 5/28/2026 | $25.94 | $25.94 | $25.55 | $25.64 | 13,200 |
| 5/27/2026 | $26.00 | $26.06 | $25.89 | $25.95 | 17,700 |
| 5/26/2026 | $26.07 | $26.17 | $25.95 | $26.06 | 27,600 |
| 5/25/2026 | $26.06 | $26.24 | $26.06 | $26.21 | 20,816 |
| 5/22/2026 | $26.00 | $26.01 | $25.94 | $25.98 | 34,200 |
| 5/21/2026 | $25.58 | $25.88 | $25.51 | $25.83 | 12,941 |
| 5/20/2026 | $25.38 | $25.67 | $25.35 | $25.67 | 10,319 |
| 5/19/2026 | $25.24 | $25.36 | $25.10 | $25.28 | 11,600 |
| 5/15/2026 | $25.05 | $25.13 | $24.99 | $25.12 | 21,400 |
| 5/14/2026 | $24.95 | $25.20 | $24.94 | $25.20 | 22,508 |
| 5/13/2026 | $25.09 | $25.18 | $24.73 | $24.83 | 46,542 |
| 5/12/2026 | $25.02 | $25.07 | $24.85 | $25.07 | 8,100 |
| 5/11/2026 | $24.95 | $25.01 | $24.85 | $24.92 | 11,108 |
| 5/8/2026 | $25.00 | $25.12 | $24.91 | $24.98 | 19,600 |
| 5/7/2026 | $25.12 | $25.20 | $24.88 | $24.97 | 14,132 |
| 5/6/2026 | $24.89 | $25.21 | $24.87 | $25.12 | 34,240 |
| 5/5/2026 | $24.63 | $24.70 | $24.57 | $24.62 | 14,800 |
| 5/4/2026 | $24.73 | $24.77 | $24.52 | $24.56 | 24,603 |
| 5/1/2026 | $24.85 | $24.93 | $24.79 | $24.86 | 12,900 |
| 4/30/2026 | $24.22 | $24.86 | $24.22 | $24.85 | 38,914 |
| 4/29/2026 | $24.82 | $24.82 | $24.52 | $24.57 | 22,714 |