BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.37	0.38	0.37	0.38	0.38	-	175,900
Feb 9, 2026	0.37	0.38	0.35	0.38	0.38	-	432,500
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	-	10,000
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-	500
Feb 4, 2026	0.40	0.40	0.37	0.38	0.38	-	11,100
Feb 3, 2026	0.37	0.39	0.37	0.38	0.38	-	79,301
Feb 2, 2026	0.40	0.40	0.36	0.38	0.38	-2.56%	107,100
Jan 30, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	23,203
Jan 29, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	7,400
Jan 28, 2026	0.39	0.39	0.36	0.39	0.39	-	184,004
Jan 27, 2026	0.39	0.40	0.38	0.39	0.39	-	1,300
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	-	65,200
Jan 23, 2026	0.38	0.40	0.37	0.39	0.39	-2.50%	190,803
Jan 22, 2026	0.39	0.44	0.38	0.40	0.40	2.56%	294,200
Jan 21, 2026	0.40	0.40	0.38	0.39	0.39	-	104,300
Jan 20, 2026	0.39	0.44	0.37	0.39	0.39	5.41%	258,600
Jan 19, 2026	0.37	0.39	0.37	0.37	0.37	-2.63%	56,800
Jan 16, 2026	0.37	0.39	0.37	0.38	0.38	-	13,200
Jan 15, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	55,010
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	2,200
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	26,000
Jan 12, 2026	0.38	0.39	0.38	0.38	0.38	-	17,605
Jan 9, 2026	0.38	0.40	0.32	0.38	0.38	-	114,508
Jan 8, 2026	0.38	0.38	0.36	0.38	0.38	-	114,901
Jan 7, 2026	0.38	0.40	0.37	0.38	0.38	-	106,800
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	9,222
Jan 5, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	2,228
Dec 30, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	405
Dec 29, 2025	0.39	0.40	0.39	0.40	0.40	5.26%	1,107
Dec 26, 2025	0.36	0.40	0.36	0.38	0.38	-	25,007
Dec 25, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	38,700
Dec 24, 2025	0.40	0.40	0.37	0.39	0.39	-4.88%	74,705
Dec 23, 2025	0.39	0.42	0.38	0.41	0.41	5.13%	32,600
Dec 22, 2025	0.41	0.42	0.38	0.39	0.39	-	2,000
Dec 19, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	105,900
Dec 18, 2025	0.40	0.42	0.39	0.40	0.40	-	17,300
Dec 17, 2025	0.39	0.43	0.39	0.40	0.40	-	73,501
Dec 16, 2025	0.38	0.43	0.38	0.40	0.40	5.26%	409,501
Dec 15, 2025	0.38	0.38	0.36	0.38	0.38	-2.56%	31,000
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	-	40,922
Dec 11, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	1,900
Dec 9, 2025	0.38	0.40	0.37	0.40	0.40	2.56%	22,204
Dec 8, 2025	0.40	0.40	0.37	0.39	0.39	-2.50%	66,740
Dec 4, 2025	0.37	0.42	0.36	0.40	0.40	5.26%	116,300
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Dec 2, 2025	0.38	0.39	0.36	0.38	0.38	-	43,604
Dec 1, 2025	0.37	0.38	0.37	0.38	0.38	-	7,794
Nov 28, 2025	0.37	0.38	0.36	0.38	0.38	-	44,500
Nov 27, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	249,700
Nov 26, 2025	0.37	0.39	0.36	0.37	0.37	-	8,200