BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.78	0.78	0.74	0.77	0.77	4.05%	411,000
May 21, 2026	0.70	0.78	0.70	0.74	0.74	5.71%	1,248,802
May 20, 2026	0.73	0.74	0.69	0.70	0.70	-4.11%	378,989
May 19, 2026	0.68	0.74	0.68	0.73	0.73	5.80%	830,367
May 18, 2026	0.69	0.70	0.68	0.69	0.69	4.55%	393,500
May 15, 2026	0.66	0.66	0.64	0.66	0.66	1.54%	180,400
May 14, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	201,309
May 13, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	188,483
May 12, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	134,300
May 11, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	165,109
May 8, 2026	0.68	0.69	0.67	0.67	0.67	-	151,605
May 7, 2026	0.68	0.70	0.67	0.67	0.67	-2.90%	343,501
May 6, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	400,800
May 5, 2026	0.70	0.70	0.69	0.70	0.70	-	206,000
Apr 30, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	380,600
Apr 29, 2026	0.69	0.73	0.69	0.71	0.71	-	315,308
Apr 28, 2026	0.73	0.73	0.70	0.71	0.71	-	194,900
Apr 27, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	897,310
Apr 24, 2026	0.71	0.73	0.71	0.72	0.72	-1.37%	92,437
Apr 23, 2026	0.73	0.74	0.70	0.73	0.73	-2.67%	323,332
Apr 22, 2026	0.75	0.76	0.71	0.75	0.75	-2.60%	262,109
Apr 21, 2026	0.78	0.78	0.74	0.77	0.77	-2.53%	358,900
Apr 20, 2026	0.80	0.83	0.79	0.79	0.79	-1.25%	221,020
Apr 17, 2026	0.79	0.81	0.78	0.80	0.80	3.90%	865,655
Apr 16, 2026	0.75	0.81	0.74	0.77	0.77	10.00%	600,400
Apr 10, 2026	0.71	0.72	0.70	0.70	0.70	-4.11%	333,399
Apr 9, 2026	0.73	0.75	0.71	0.73	0.73	-	264,153
Apr 8, 2026	0.73	0.77	0.72	0.73	0.73	-	659,900
Apr 7, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	841,400
Apr 3, 2026	0.80	0.83	0.74	0.75	0.75	-7.41%	1,024,700
Apr 2, 2026	0.81	0.82	0.78	0.81	0.81	1.25%	632,800
Apr 1, 2026	0.76	0.87	0.74	0.80	0.80	8.11%	3,660,301
Mar 31, 2026	0.65	0.78	0.65	0.74	0.74	13.85%	3,758,507
Mar 30, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	474,202
Mar 27, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	62,401
Mar 26, 2026	0.61	0.64	0.59	0.61	0.61	-	549,901
Mar 25, 2026	0.60	0.61	0.59	0.61	0.61	-	99,300
Mar 24, 2026	0.59	0.61	0.58	0.61	0.61	5.17%	214,300
Mar 23, 2026	0.59	0.59	0.57	0.58	0.58	-	88,300
Mar 20, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	351,300
Mar 19, 2026	0.57	0.58	0.57	0.57	0.57	-	100,000
Mar 18, 2026	0.57	0.58	0.57	0.57	0.57	-	107,000
Mar 17, 2026	0.57	0.57	0.56	0.57	0.57	-	141,500
Mar 16, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	221,665
Mar 13, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	41,400
Mar 12, 2026	0.56	0.58	0.56	0.57	0.57	1.26%	46,100
Mar 11, 2026	0.58	0.59	0.57	0.58	0.56	1.75%	225,200
Mar 10, 2026	0.54	0.58	0.54	0.57	0.55	3.64%	189,401
Mar 9, 2026	0.55	0.55	0.53	0.55	0.53	-1.79%	183,800
Mar 6, 2026	0.57	0.57	0.54	0.56	0.54	-1.75%	105,300