BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.37	0.37	0.36	0.37	0.37	-	215,800
Aug 24, 2026	0.37	0.37	0.36	0.37	0.37	-	5,900
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	-	14,502
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	-	2,304
Aug 19, 2026	0.37	0.37	0.36	0.37	0.37	-	226,720
Aug 18, 2026	0.36	0.37	0.36	0.37	0.37	-	99,603
Aug 17, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,200
Aug 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	31,614
Aug 13, 2026	0.37	0.37	0.36	0.37	0.37	-	51,400
Aug 11, 2026	0.38	0.38	0.36	0.37	0.37	-	167,200
Aug 10, 2026	0.38	0.38	0.37	0.37	0.37	-	12,601
Aug 7, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	5,835
Aug 6, 2026	0.37	0.38	0.37	0.38	0.38	-	32,110
Aug 5, 2026	0.37	0.38	0.36	0.38	0.38	-	15,820
Aug 4, 2026	0.37	0.38	0.36	0.38	0.38	-	176,316
Aug 3, 2026	0.38	0.38	0.37	0.38	0.38	-	14,200
Jul 31, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	18,201
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	2,900
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	-	122
Jul 24, 2026	0.38	0.38	0.37	0.38	0.38	-	56,601
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	-	60,414
Jul 22, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	106,406
Jul 21, 2026	0.41	0.41	0.40	0.41	0.41	-	18,700
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