BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.30	0.31	0.29	0.30	0.30	-	78,400
Nov 6, 2026	0.31	0.37	0.30	0.30	0.30	-3.23%	1,440,700
Nov 5, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	25,400
Nov 4, 2026	0.32	0.33	0.30	0.30	0.30	-	132,200
Nov 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	27,700
Nov 2, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	418,600
Oct 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	39,500
Oct 29, 2026	0.34	0.34	0.30	0.31	0.31	-3.13%	422,800
Oct 28, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	27,100
Oct 27, 2026	0.33	0.34	0.32	0.33	0.33	-	100,300
Oct 26, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	23,700
Oct 22, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	21,100
Oct 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	10,504
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	-	1,200
Oct 19, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	169,207
Oct 15, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	343,100
Oct 14, 2026	0.33	0.35	0.33	0.35	0.35	-	65,600
Oct 12, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	25,000
Oct 8, 2026	0.35	0.36	0.35	0.36	0.36	-	500
Oct 7, 2026	0.36	0.36	0.35	0.36	0.36	-	6,300
Oct 6, 2026	0.36	0.36	0.35	0.36	0.36	-	60,900
Oct 5, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	5,400
Oct 2, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	27,000
Oct 1, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	38,801
Sep 30, 2026	0.35	0.36	0.33	0.35	0.35	-	275,103
Sep 29, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	30,904
Sep 28, 2026	0.35	0.36	0.35	0.36	0.36	-	8,401
Sep 25, 2026	0.36	0.36	0.35	0.36	0.36	-	56,500
Sep 24, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	32,700
Sep 23, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	153,200
Sep 22, 2026	0.35	0.36	0.35	0.36	0.36	-	200
Sep 21, 2026	0.35	0.36	0.34	0.36	0.36	-	23,000
Sep 18, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	66,400
Sep 17, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	22,106
Sep 16, 2026	0.36	0.37	0.34	0.36	0.36	-	345,903
Sep 15, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	3,701
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	12,600
Sep 11, 2026	0.36	0.36	0.35	0.36	0.36	-	29,600
Sep 10, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	30,502
Sep 9, 2026	0.37	0.37	0.36	0.37	0.37	-	9,500
Sep 8, 2026	0.36	0.37	0.36	0.37	0.37	-	13,900
Sep 7, 2026	0.36	0.37	0.36	0.37	0.37	-	47,500
Sep 4, 2026	0.37	0.37	0.36	0.37	0.37	-	7,500
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	201,115
Sep 2, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	260,000
Sep 1, 2026	0.38	0.38	0.36	0.37	0.37	-	86,003
Aug 31, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,621
Aug 28, 2026	0.38	0.38	0.37	0.38	0.38	-	57,200
Aug 27, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	358,400
Aug 26, 2026	0.38	0.40	0.36	0.37	0.37	-	705,110