BMAX.TO(BMAX.TO)
BMAX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $15.24 | $15.24 | $14.94 | $15.01 | 11,424 |
| 7/30/2026 | $14.80 | $15.08 | $14.80 | $15.08 | 7,004 |
| 7/29/2026 | $15.03 | $15.03 | $14.83 | $14.83 | 38,600 |
| 7/28/2026 | $15.13 | $15.13 | $14.99 | $15.08 | 15,800 |
| 7/27/2026 | $15.39 | $15.39 | $15.08 | $15.13 | 24,400 |
| 7/24/2026 | $15.14 | $15.25 | $15.14 | $15.15 | 4,700 |
| 7/23/2026 | $15.24 | $15.25 | $15.14 | $15.19 | 23,900 |
| 7/22/2026 | $15.30 | $15.33 | $15.28 | $15.31 | 5,729 |
| 7/21/2026 | $15.18 | $15.25 | $15.18 | $15.25 | 1,900 |
| 7/20/2026 | $15.12 | $15.22 | $15.07 | $15.07 | 12,500 |
| 7/17/2026 | $15.23 | $15.23 | $15.10 | $15.18 | 17,519 |
| 7/16/2026 | $15.32 | $15.33 | $15.27 | $15.31 | 27,900 |
| 7/15/2026 | $15.40 | $15.40 | $15.30 | $15.37 | 12,800 |
| 7/14/2026 | $15.28 | $15.43 | $15.28 | $15.39 | 9,415 |
| 7/13/2026 | $15.30 | $15.42 | $15.30 | $15.32 | 6,447 |
| 7/10/2026 | $15.44 | $15.44 | $15.38 | $15.44 | 8,900 |
| 7/9/2026 | $15.42 | $15.44 | $15.40 | $15.40 | 12,000 |
| 7/8/2026 | $15.38 | $15.38 | $15.22 | $15.33 | 21,431 |
| 7/7/2026 | $15.55 | $15.55 | $15.39 | $15.40 | 10,600 |
| 7/6/2026 | $15.55 | $15.56 | $15.52 | $15.55 | 48,809 |
| 7/3/2026 | $15.71 | $15.71 | $15.50 | $15.67 | 9,541 |
| 7/2/2026 | $15.64 | $15.64 | $15.35 | $15.44 | 22,600 |
| 6/30/2026 | $15.57 | $15.65 | $15.57 | $15.65 | 3,638 |
| 6/29/2026 | $15.55 | $15.67 | $15.45 | $15.58 | 26,436 |
| 6/26/2026 | $15.42 | $15.52 | $15.41 | $15.46 | 7,001 |
| 6/25/2026 | $15.53 | $15.56 | $15.53 | $15.56 | 3,600 |
| 6/24/2026 | $15.40 | $15.49 | $15.35 | $15.37 | 11,300 |
| 6/23/2026 | $15.47 | $15.48 | $15.39 | $15.41 | 21,213 |
| 6/22/2026 | $15.63 | $15.63 | $15.52 | $15.60 | 7,139 |
| 6/19/2026 | $15.55 | $15.62 | $15.49 | $15.62 | 17,200 |
| 6/18/2026 | $15.36 | $15.51 | $15.36 | $15.48 | 23,000 |
| 6/17/2026 | $15.49 | $15.51 | $15.34 | $15.35 | 18,917 |
| 6/16/2026 | $15.63 | $15.63 | $15.43 | $15.43 | 6,100 |
| 6/15/2026 | $15.45 | $15.53 | $15.45 | $15.48 | 22,900 |
| 6/12/2026 | $15.30 | $15.42 | $15.30 | $15.39 | 6,200 |
| 6/11/2026 | $15.11 | $15.30 | $15.04 | $15.30 | 24,823 |
| 6/10/2026 | $14.96 | $15.01 | $14.96 | $14.98 | 7,600 |
| 6/9/2026 | $15.29 | $15.29 | $14.92 | $15.14 | 12,900 |
| 6/8/2026 | $15.01 | $15.19 | $15.01 | $15.11 | 9,518 |
| 6/5/2026 | $15.32 | $15.32 | $15.05 | $15.07 | 17,515 |
| 6/4/2026 | $15.26 | $15.36 | $15.20 | $15.36 | 3,500 |
| 6/3/2026 | $15.25 | $15.27 | $15.22 | $15.23 | 18,235 |
| 6/2/2026 | $15.15 | $15.23 | $15.15 | $15.23 | 27,600 |
| 6/1/2026 | $15.19 | $15.19 | $15.07 | $15.13 | 5,300 |
| 5/29/2026 | $15.33 | $15.33 | $15.12 | $15.12 | 3,500 |
| 5/28/2026 | $15.33 | $15.33 | $15.22 | $15.29 | 8,300 |
| 5/27/2026 | $15.30 | $15.31 | $15.28 | $15.29 | 12,500 |
| 5/26/2026 | $15.45 | $15.45 | $15.35 | $15.39 | 12,502 |
| 5/25/2026 | $15.23 | $15.50 | $15.23 | $15.50 | 11,200 |
| 5/22/2026 | $15.25 | $15.28 | $15.23 | $15.27 | 6,908 |
| 5/21/2026 | $15.08 | $15.16 | $15.04 | $15.15 | 7,900 |
| 5/20/2026 | $15.00 | $15.07 | $14.95 | $15.05 | 9,012 |
| 5/19/2026 | $14.87 | $15.00 | $14.85 | $14.89 | 15,600 |
| 5/15/2026 | $15.05 | $15.05 | $14.98 | $15.00 | 19,636 |
| 5/14/2026 | $15.10 | $15.18 | $15.10 | $15.15 | 12,000 |
| 5/13/2026 | $15.07 | $15.09 | $15.00 | $15.08 | 7,048 |
| 5/12/2026 | $15.00 | $15.00 | $14.90 | $15.00 | 8,747 |
| 5/11/2026 | $14.90 | $15.02 | $14.90 | $15.00 | 7,223 |
| 5/8/2026 | $14.87 | $14.96 | $14.87 | $14.93 | 7,700 |
| 5/7/2026 | $14.97 | $14.97 | $14.85 | $14.85 | 2,819 |
| 5/6/2026 | $14.94 | $14.99 | $14.92 | $14.97 | 33,400 |