BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	63,619
Mar 11, 2026	0.38	0.41	0.38	0.41	0.41	5.13%	72,402
Mar 10, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	15,224
Mar 9, 2026	0.40	0.40	0.37	0.40	0.40	-2.44%	26,100
Mar 6, 2026	0.37	0.42	0.37	0.41	0.41	13.89%	26,200
Mar 5, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	17,500
Mar 4, 2026	0.38	0.38	0.35	0.37	0.37	-7.50%	227,900
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-4.76%	124,701
Feb 27, 2026	0.38	0.44	0.38	0.42	0.42	7.69%	761,100
Feb 26, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	70,500
Feb 25, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	85,200
Feb 24, 2026	0.39	0.39	0.38	0.39	0.39	-	117,600
Feb 23, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	94,300
Feb 20, 2026	0.41	0.41	0.39	0.41	0.41	-	146,303
Feb 19, 2026	0.40	0.43	0.39	0.41	0.41	5.13%	425,300
Feb 18, 2026	0.38	0.42	0.38	0.39	0.39	-	386,200
Feb 17, 2026	0.39	0.40	0.38	0.39	0.39	-	218,000
Feb 16, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	13,200
Feb 13, 2026	0.38	0.40	0.37	0.37	0.37	-	57,600
Feb 12, 2026	0.37	0.38	0.36	0.37	0.37	-	176,502
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	10,803
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