BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.81	0.82	0.76	0.77	0.77	-6.10%	334,300
Oct 24, 2025	0.85	0.85	0.80	0.82	0.82	-3.53%	118,969
Oct 22, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	7,800
Oct 21, 2025	0.84	0.85	0.81	0.83	0.83	-1.19%	99,000
Oct 20, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	94,809
Oct 17, 2025	0.85	0.86	0.84	0.85	0.85	-2.30%	22,505
Oct 16, 2025	0.87	0.88	0.84	0.87	0.87	-1.14%	61,525
Oct 15, 2025	0.84	0.88	0.84	0.88	0.88	3.53%	64,169
Oct 14, 2025	0.89	0.89	0.85	0.85	0.85	-5.56%	93,000
Oct 10, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	189,800
Oct 9, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	239,408
Oct 8, 2025	0.89	0.91	0.87	0.90	0.90	-	422,500
Oct 7, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	355,402
Oct 6, 2025	0.88	0.90	0.88	0.89	0.89	3.49%	470,705
Oct 3, 2025	0.88	0.89	0.86	0.86	0.86	-2.27%	395,300
Oct 2, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	130,200
Oct 1, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	430,600
Sep 30, 2025	0.87	0.89	0.85	0.85	0.85	-2.30%	718,610
Sep 29, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	295,600
Sep 26, 2025	0.85	0.86	0.84	0.85	0.85	-	275,100
Sep 25, 2025	0.87	0.87	0.81	0.85	0.85	-3.41%	321,162
Sep 24, 2025	0.86	0.88	0.85	0.88	0.88	2.33%	261,001
Sep 23, 2025	0.85	0.86	0.84	0.86	0.86	-	425,000
Sep 22, 2025	0.86	0.87	0.84	0.86	0.86	-	279,501
Sep 19, 2025	0.86	0.87	0.85	0.86	0.86	1.18%	394,300
Sep 18, 2025	0.85	0.86	0.84	0.85	0.85	-	225,500
Sep 17, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	320,300
Sep 16, 2025	0.84	0.86	0.82	0.84	0.84	1.20%	318,804
Sep 15, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	380,800
Sep 12, 2025	0.84	0.84	0.83	0.84	0.84	-	140,104
Sep 11, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	204,000
Sep 10, 2025	0.83	0.86	0.83	0.85	0.85	1.19%	231,516
Sep 9, 2025	0.84	0.86	0.83	0.84	0.84	1.20%	149,301
Sep 8, 2025	0.83	0.85	0.83	0.83	0.83	-1.19%	272,800
Sep 5, 2025	0.84	0.85	0.82	0.84	0.84	-	414,200
Sep 4, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	210,300
Sep 3, 2025	0.85	0.85	0.83	0.83	0.83	-	301,800
Sep 2, 2025	0.82	0.86	0.82	0.83	0.83	2.47%	245,800
Sep 1, 2025	0.81	0.86	0.80	0.81	0.81	-	275,413
Aug 29, 2025	0.80	0.84	0.78	0.81	0.81	1.25%	476,601
Aug 28, 2025	0.81	0.82	0.79	0.80	0.80	2.56%	158,200
Aug 27, 2025	0.81	0.82	0.78	0.78	0.78	-	187,900
Aug 26, 2025	0.79	0.82	0.78	0.78	0.78	-1.27%	254,400
Aug 25, 2025	0.78	0.81	0.78	0.79	0.79	-	271,613
Aug 22, 2025	0.76	0.79	0.76	0.79	0.79	2.60%	202,000
Aug 21, 2025	0.76	0.78	0.75	0.77	0.77	1.32%	106,600
Aug 20, 2025	0.76	0.76	0.72	0.76	0.76	-1.30%	176,600
Aug 19, 2025	0.77	0.77	0.77	0.77	0.77	-	2,175
Aug 18, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	9,429
Aug 15, 2025	0.75	0.78	0.74	0.76	0.76	-3.80%	147,600