BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.78	0.82	0.78	0.79	0.79	1.28%	1,147,000
Aug 13, 2025	0.80	0.80	0.77	0.78	0.78	-4.88%	334,501
Aug 8, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	122,101
Aug 7, 2025	0.80	0.82	0.80	0.81	0.81	2.53%	85,100
Aug 6, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	233,900
Aug 5, 2025	0.80	0.81	0.80	0.80	0.80	1.27%	21,005
Aug 4, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	22,100
Aug 1, 2025	0.77	0.80	0.77	0.78	0.78	-	34,001
Jul 31, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	47,500
Jul 30, 2025	0.80	0.80	0.78	0.79	0.79	-	17,604
Jul 29, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	117,800
Jul 25, 2025	0.79	0.79	0.77	0.78	0.78	-	22,701
Jul 24, 2025	0.78	0.79	0.77	0.78	0.78	-	52,100
Jul 23, 2025	0.76	0.80	0.76	0.78	0.78	-	156,600
Jul 22, 2025	0.79	0.80	0.77	0.78	0.78	-2.50%	200,500
Jul 21, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	35,103
Jul 18, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	25,000
Jul 17, 2025	0.80	0.82	0.70	0.80	0.80	-3.61%	258,700
Jul 16, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	12,303
Jul 15, 2025	0.79	0.84	0.79	0.82	0.82	3.80%	149,800
Jul 14, 2025	0.78	0.80	0.78	0.79	0.79	-	206,406
Jul 11, 2025	0.79	0.79	0.77	0.79	0.79	-	65,300
Jul 9, 2025	0.78	0.81	0.77	0.79	0.79	-1.25%	110,500
Jul 8, 2025	0.79	0.80	0.77	0.80	0.80	-	103,700
Jul 7, 2025	0.79	0.80	0.79	0.80	0.80	-	700
Jul 4, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	214,408