BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.59	0.59	0.58	0.59	0.59	-	61,800
Dec 8, 2025	0.60	0.60	0.58	0.59	0.59	-	17,988
Dec 4, 2025	0.60	0.62	0.59	0.59	0.59	-	332,288
Dec 3, 2025	0.58	0.62	0.58	0.59	0.59	1.72%	274,906
Dec 2, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	53,564
Dec 1, 2025	0.58	0.60	0.56	0.59	0.59	3.51%	188,004
Nov 28, 2025	0.58	0.61	0.56	0.57	0.57	-3.39%	319,210
Nov 27, 2025	0.57	0.59	0.56	0.59	0.59	1.72%	799,204
Nov 26, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	87,535
Nov 25, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	189,339
Nov 24, 2025	0.59	0.60	0.57	0.60	0.60	1.69%	433,910
Nov 21, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	139,506
Nov 20, 2025	0.61	0.63	0.59	0.60	0.60	-3.23%	353,054
Nov 19, 2025	0.64	0.64	0.59	0.62	0.62	-4.62%	208,324
Nov 18, 2025	0.64	0.67	0.61	0.65	0.65	-	35,835
Nov 17, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	76,705
Nov 14, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	158,200
Nov 13, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	19,800
Nov 12, 2025	0.71	0.72	0.68	0.69	0.69	-2.82%	119,429
Nov 11, 2025	0.72	0.72	0.71	0.71	0.71	-	44,722
Nov 10, 2025	0.72	0.73	0.71	0.71	0.71	-4.05%	73,203
Nov 7, 2025	0.74	0.74	0.72	0.74	0.74	-1.33%	56,605
Nov 6, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	3,000
Nov 5, 2025	0.74	0.75	0.74	0.74	0.74	-3.90%	40,600
Nov 4, 2025	0.74	0.77	0.73	0.77	0.77	1.32%	74,051
Nov 3, 2025	0.78	0.78	0.72	0.76	0.76	-3.80%	74,700
Oct 31, 2025	0.80	0.80	0.77	0.79	0.79	-	24,500
Oct 30, 2025	0.80	0.80	0.73	0.79	0.79	-	25,200
Oct 29, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	1,500
Oct 28, 2025	0.77	0.80	0.75	0.80	0.80	3.90%	62,900
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%	22,105
Oct 16, 2025	0.87	0.88	0.84	0.87	0.87	-1.14%	61,425
Oct 15, 2025	0.84	0.88	0.84	0.88	0.88	3.53%	62,169
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%	392,100
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%	295,200
Sep 26, 2025	0.85	0.86	0.84	0.85	0.85	-	275,100