BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.40	0.41	0.40	0.41	0.41	-	37,800
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	-	47,100
Jul 16, 2026	0.40	0.41	0.40	0.41	0.41	-	95,100
Jul 15, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	457,418
Jul 14, 2026	0.40	0.41	0.39	0.40	0.40	-	938,703
Jul 13, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	170,702
Jul 10, 2026	0.37	0.40	0.37	0.38	0.38	5.56%	1,044,300
Jul 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	5,400
Jul 8, 2026	0.37	0.38	0.36	0.37	0.37	-	113,500
Jul 7, 2026	0.37	0.37	0.36	0.37	0.37	-	12,800
Jul 6, 2026	0.35	0.37	0.35	0.37	0.37	-	50,900
Jul 3, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	68,113
Jul 2, 2026	0.35	0.38	0.34	0.36	0.36	2.86%	825,900
Jul 1, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	60,500
Jun 30, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	8,200
Jun 29, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	159,600
Jun 26, 2026	0.36	0.37	0.33	0.36	0.36	-	167,200
Jun 25, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	24,301
Jun 24, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	25,500
Jun 23, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	276,500
Jun 22, 2026	0.40	0.40	0.38	0.39	0.39	-	73,720
Jun 19, 2026	0.37	0.43	0.37	0.39	0.39	8.33%	2,290,300
Jun 18, 2026	0.37	0.38	0.36	0.36	0.36	-	307,900
Jun 17, 2026	0.35	0.39	0.34	0.36	0.36	2.86%	1,168,057
Jun 16, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	94,563
Jun 15, 2026	0.36	0.36	0.34	0.36	0.36	-	74,301
Jun 12, 2026	0.36	0.36	0.35	0.36	0.36	-	3,200
Jun 11, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	601
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	501
Jun 9, 2026	0.35	0.36	0.35	0.36	0.36	-	10,900
Jun 8, 2026	0.35	0.36	0.35	0.36	0.36	-	15,400
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,000
Jun 4, 2026	0.34	0.37	0.34	0.37	0.37	2.78%	38,600
Jun 2, 2026	0.37	0.37	0.36	0.36	0.36	-	700
May 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,100
May 28, 2026	0.37	0.38	0.35	0.37	0.37	-2.63%	16,200
May 27, 2026	0.35	0.39	0.35	0.38	0.38	5.56%	82,929
May 26, 2026	0.32	0.36	0.32	0.36	0.36	2.86%	205,000
May 25, 2026	0.35	0.40	0.35	0.35	0.35	-	121,132
May 22, 2026	0.34	0.37	0.34	0.35	0.35	-	20,003
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-	12,601
May 20, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	35,306
May 19, 2026	0.35	0.36	0.35	0.36	0.36	-	63,400
May 18, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	21,204
May 15, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	19,508
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-	26,600
May 13, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	30,200
May 12, 2026	0.35	0.36	0.34	0.35	0.35	-	145,102
May 11, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	374,822
May 8, 2026	0.36	0.37	0.36	0.37	0.37	-	65,710