BSX.TO(BSX.TO)
BSX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $1.01 | $1.08 | $1.01 | $1.05 | 62,563 |
| 7/31/2026 | $1.03 | $1.03 | $0.98 | $0.99 | 187,100 |
| 7/30/2026 | $1.05 | $1.08 | $1.02 | $1.04 | 588,900 |
| 7/29/2026 | $1.08 | $1.08 | $1.00 | $1.04 | 489,665 |
| 7/28/2026 | $1.12 | $1.15 | $1.04 | $1.07 | 835,000 |
| 7/27/2026 | $0.93 | $1.16 | $0.93 | $1.15 | 1.18M |
| 7/24/2026 | $0.93 | $0.94 | $0.88 | $0.92 | 898,000 |
| 7/23/2026 | $0.91 | $0.93 | $0.88 | $0.92 | 363,200 |
| 7/22/2026 | $0.94 | $0.96 | $0.91 | $0.95 | 776,605 |
| 7/21/2026 | $0.88 | $0.96 | $0.88 | $0.93 | 669,139 |
| 7/20/2026 | $0.87 | $0.87 | $0.83 | $0.86 | 234,439 |
| 7/17/2026 | $0.89 | $0.94 | $0.80 | $0.87 | 1.86M |
| 7/16/2026 | $1.02 | $1.02 | $0.95 | $0.95 | 160,124 |
| 7/15/2026 | $1.10 | $1.10 | $1.00 | $1.02 | 817,930 |
| 7/14/2026 | $1.02 | $1.11 | $1.02 | $1.05 | 138,300 |
| 7/13/2026 | $1.03 | $1.06 | $1.00 | $1.01 | 191,400 |
| 7/10/2026 | $1.07 | $1.07 | $1.05 | $1.06 | 33,400 |
| 7/9/2026 | $1.00 | $1.08 | $1.00 | $1.08 | 190,300 |
| 7/8/2026 | $1.06 | $1.06 | $0.99 | $0.99 | 125,641 |
| 7/7/2026 | $1.02 | $1.04 | $1.00 | $1.01 | 112,718 |
| 7/6/2026 | $1.13 | $1.14 | $1.04 | $1.04 | 592,927 |
| 7/3/2026 | $1.05 | $1.13 | $1.05 | $1.11 | 344,522 |
| 7/2/2026 | $1.06 | $1.12 | $1.06 | $1.07 | 163,000 |
| 6/30/2026 | $1.01 | $1.06 | $1.01 | $1.04 | 299,400 |
| 6/29/2026 | $0.98 | $1.03 | $0.98 | $1.03 | 245,749 |
| 6/26/2026 | $0.98 | $1.05 | $0.98 | $0.99 | 179,430 |
| 6/25/2026 | $1.00 | $1.03 | $0.94 | $1.02 | 239,029 |
| 6/24/2026 | $0.95 | $1.03 | $0.95 | $1.00 | 248,600 |
| 6/23/2026 | $1.02 | $1.07 | $1.02 | $1.02 | 650,900 |
| 6/22/2026 | $1.06 | $1.09 | $1.06 | $1.07 | 181,500 |
| 6/19/2026 | $1.05 | $1.09 | $1.05 | $1.05 | 142,100 |
| 6/18/2026 | $1.06 | $1.11 | $1.05 | $1.08 | 454,534 |
| 6/17/2026 | $1.14 | $1.15 | $1.06 | $1.06 | 215,500 |
| 6/16/2026 | $1.11 | $1.15 | $1.10 | $1.13 | 405,437 |
| 6/15/2026 | $1.08 | $1.17 | $1.08 | $1.09 | 845,600 |
| 6/12/2026 | $1.03 | $1.09 | $1.02 | $1.05 | 618,420 |
| 6/11/2026 | $0.93 | $1.06 | $0.93 | $1.05 | 1.07M |
| 6/10/2026 | $0.92 | $0.98 | $0.92 | $0.94 | 896,332 |
| 6/9/2026 | $1.06 | $1.06 | $0.95 | $0.96 | 847,300 |
| 6/8/2026 | $1.11 | $1.11 | $1.03 | $1.04 | 661,612 |
| 6/5/2026 | $1.21 | $1.21 | $1.04 | $1.06 | 743,800 |
| 6/4/2026 | $1.15 | $1.18 | $1.13 | $1.15 | 327,500 |
| 6/3/2026 | $1.14 | $1.21 | $1.13 | $1.15 | 513,430 |
| 6/2/2026 | $1.23 | $1.25 | $1.16 | $1.18 | 524,100 |
| 6/1/2026 | $1.26 | $1.29 | $1.17 | $1.22 | 995,745 |
| 5/29/2026 | $1.30 | $1.32 | $1.28 | $1.29 | 220,530 |
| 5/28/2026 | $1.28 | $1.32 | $1.25 | $1.32 | 235,700 |
| 5/27/2026 | $1.27 | $1.32 | $1.27 | $1.29 | 207,000 |
| 5/26/2026 | $1.35 | $1.35 | $1.23 | $1.30 | 453,320 |
| 5/25/2026 | $1.28 | $1.36 | $1.27 | $1.33 | 155,628 |
| 5/22/2026 | $1.25 | $1.29 | $1.24 | $1.26 | 243,800 |
| 5/21/2026 | $1.23 | $1.31 | $1.21 | $1.26 | 338,544 |
| 5/20/2026 | $1.25 | $1.29 | $1.23 | $1.25 | 539,500 |
| 5/19/2026 | $1.19 | $1.27 | $1.17 | $1.24 | 849,847 |
| 5/15/2026 | $1.36 | $1.37 | $1.28 | $1.32 | 670,400 |
| 5/14/2026 | $1.43 | $1.44 | $1.34 | $1.39 | 285,300 |
| 5/13/2026 | $1.36 | $1.45 | $1.27 | $1.45 | 761,500 |
| 5/12/2026 | $1.32 | $1.35 | $1.28 | $1.33 | 382,700 |
| 5/11/2026 | $1.33 | $1.37 | $1.30 | $1.35 | 892,400 |
| 5/8/2026 | $1.29 | $1.33 | $1.26 | $1.33 | 346,700 |
| 5/7/2026 | $1.26 | $1.29 | $1.23 | $1.27 | 310,727 |
| 5/6/2026 | $1.22 | $1.30 | $1.21 | $1.23 | 395,809 |