BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.59	0.60	0.56	0.58	0.58	-4.92%	677,200
Feb 27, 2026	0.60	0.61	0.60	0.61	0.61	-	250,200
Feb 26, 2026	0.60	0.61	0.59	0.61	0.61	-	564,300
Feb 25, 2026	0.64	0.64	0.60	0.61	0.61	-1.61%	528,400
Feb 24, 2026	0.61	0.64	0.60	0.62	0.62	1.64%	127,300
Feb 23, 2026	0.61	0.63	0.61	0.61	0.61	-1.61%	229,409
Feb 20, 2026	0.65	0.65	0.61	0.62	0.62	-1.59%	1,035,203
Feb 19, 2026	0.58	0.64	0.58	0.63	0.63	8.62%	1,873,500
Feb 18, 2026	0.58	0.58	0.57	0.58	0.58	-	1,014,800
Feb 17, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	724,200
Feb 16, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	332,612
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-	399,901
Feb 12, 2026	0.57	0.58	0.56	0.58	0.58	-	154,049
Feb 11, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	223,200
Feb 10, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	368,646
Feb 9, 2026	0.58	0.60	0.55	0.58	0.58	-1.69%	334,300
Feb 6, 2026	0.58	0.59	0.56	0.59	0.59	-	174,300
Feb 5, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	12,700
Feb 4, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	19,925
Feb 3, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	197,173
Feb 2, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	31,800
Jan 30, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	52,000
Jan 29, 2026	0.57	0.59	0.57	0.58	0.58	-	360,737
Jan 28, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	103,100
Jan 27, 2026	0.56	0.59	0.55	0.59	0.59	5.36%	209,208
Jan 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	288,022
Jan 23, 2026	0.56	0.58	0.56	0.57	0.57	-	334,140
Jan 22, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	411,208
Jan 21, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	18,600
Jan 20, 2026	0.59	0.60	0.57	0.60	0.60	-	74,310
Jan 19, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	45,515
Jan 16, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	41,200
Jan 15, 2026	0.58	0.59	0.56	0.59	0.59	-1.67%	32,704
Jan 14, 2026	0.59	0.60	0.55	0.60	0.60	-	106,900
Jan 13, 2026	0.55	0.60	0.54	0.60	0.60	9.09%	147,514
Jan 12, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	76,704
Jan 9, 2026	0.55	0.57	0.55	0.57	0.57	-	182,100
Jan 8, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	245,130
Jan 7, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	138,908
Jan 6, 2026	0.60	0.61	0.59	0.60	0.60	-	4,914
Jan 5, 2026	0.59	0.60	0.59	0.60	0.60	-	122,505
Dec 30, 2025	0.59	0.60	0.59	0.60	0.60	-	34,700
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-	8,408
Dec 26, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	66,760
Dec 25, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	17,952
Dec 24, 2025	0.59	0.60	0.58	0.60	0.60	-	57,201
Dec 23, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	15,100
Dec 22, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	129,200
Dec 19, 2025	0.60	0.61	0.59	0.60	0.60	-	23,809
Dec 18, 2025	0.61	0.61	0.59	0.60	0.60	-	22,401