BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	523,100
Jul 2, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	7,401
Jul 1, 2025	0.80	0.80	0.78	0.80	0.80	-	47,300
Jun 30, 2025	0.80	0.80	0.78	0.80	0.80	1.27%	1,900
Jun 27, 2025	0.76	0.80	0.76	0.79	0.79	3.95%	103,901
Jun 26, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	99,801
Jun 25, 2025	0.76	0.77	0.75	0.75	0.75	-	233,802
Jun 24, 2025	0.76	0.78	0.74	0.75	0.75	1.35%	356,300
Jun 23, 2025	0.76	0.78	0.74	0.74	0.74	-1.33%	639,510
Jun 20, 2025	0.76	0.79	0.75	0.75	0.75	-1.32%	147,412
Jun 19, 2025	0.76	0.82	0.76	0.76	0.76	-2.56%	146,500
Jun 18, 2025	0.82	0.83	0.78	0.78	0.78	-	411,200
Jun 17, 2025	0.77	0.81	0.77	0.78	0.78	-	109,400
Jun 16, 2025	0.80	0.80	0.77	0.78	0.78	-3.70%	19,700
Jun 13, 2025	0.80	0.82	0.76	0.81	0.81	1.25%	428,100
Jun 12, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	336,500
Jun 11, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	43,001
Jun 10, 2025	0.84	0.86	0.83	0.84	0.84	-2.33%	283,724
Jun 9, 2025	0.83	0.86	0.82	0.86	0.86	3.61%	364,703
Jun 6, 2025	0.84	0.85	0.83	0.83	0.83	-4.60%	224,112