TSX:BASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	21.20	21.38	21.20	21.38	21.38	0.80%	500
May 22, 2025	21.15	21.21	21.15	21.21	21.21	-0.84%	600
May 21, 2025	21.55	21.55	21.39	21.39	21.39	-0.93%	1,600
May 20, 2025	21.45	21.60	21.45	21.59	21.59	1.08%	3,244
May 16, 2025	21.25	21.36	21.11	21.36	21.36	0.19%	1,900
May 15, 2025	21.14	21.32	21.11	21.32	21.32	-	600
May 14, 2025	21.37	21.37	21.30	21.32	21.32	-1.11%	5,344
May 13, 2025	21.53	21.58	21.53	21.56	21.56	-0.09%	800
May 12, 2025	21.81	21.81	21.58	21.58	21.58	0.65%	1,506
May 9, 2025	21.38	21.44	21.31	21.44	21.44	0.75%	6,203
May 8, 2025	21.18	21.28	21.18	21.28	21.28	0.19%	700
May 7, 2025	21.32	21.35	21.18	21.24	21.24	-1.07%	81,400
May 6, 2025	21.26	21.47	21.26	21.47	21.47	0.23%	3,112
May 5, 2025	21.43	21.45	21.42	21.42	21.42	0.14%	2,500
May 2, 2025	21.28	21.44	21.28	21.39	21.39	0.94%	1,804
May 1, 2025	21.20	21.25	21.17	21.19	21.19	-0.61%	1,100
Apr 30, 2025	21.20	21.32	21.00	21.32	21.32	-1.30%	9,100
Apr 29, 2025	21.54	21.60	21.48	21.60	21.40	0.33%	1,600
Apr 28, 2025	21.50	21.53	21.42	21.53	21.33	0.42%	1,927
Apr 25, 2025	21.58	21.58	21.44	21.44	21.24	-1.20%	4,400
Apr 24, 2025	21.38	21.70	21.38	21.70	21.50	1.83%	1,924
Apr 23, 2025	21.50	21.50	21.25	21.31	21.11	1.43%	936
Apr 22, 2025	21.15	21.15	21.01	21.01	20.82	1.25%	1,313
Apr 21, 2025	20.79	20.79	20.75	20.75	20.56	-1.38%	400
Apr 17, 2025	21.21	21.21	21.04	21.04	20.85	-	2,626
Apr 16, 2025	21.24	21.31	21.02	21.04	20.85	-0.47%	1,614
Apr 15, 2025	21.09	21.19	21.09	21.14	20.94	-0.42%	1,006
Apr 14, 2025	21.46	21.46	21.23	21.23	21.03	0.38%	842
Apr 11, 2025	20.93	21.15	20.70	21.15	20.95	4.19%	1,123
Apr 10, 2025	20.56	20.56	20.30	20.30	20.11	-3.70%	716
Apr 9, 2025	19.11	21.08	19.11	21.08	20.88	10.71%	21,500
Apr 8, 2025	20.11	20.11	18.92	19.04	18.86	-3.10%	3,000
Apr 7, 2025	19.25	19.76	18.83	19.65	19.47	-0.71%	10,400
Apr 4, 2025	20.59	20.59	19.55	19.79	19.61	-6.65%	5,900
Apr 3, 2025	21.58	21.66	21.20	21.20	21.00	-6.15%	6,100
Apr 2, 2025	22.38	22.59	22.38	22.59	22.38	0.71%	1,200
Apr 1, 2025	22.26	22.46	22.26	22.43	22.22	1.95%	1,408
Mar 31, 2025	22.27	22.27	22.00	22.00	21.80	-2.57%	1,500
Mar 28, 2025	22.76	22.76	22.58	22.58	22.38	-1.61%	700
Mar 27, 2025	22.90	23.02	22.82	22.95	22.75	-0.30%	3,041
Mar 26, 2025	23.24	23.24	23.02	23.02	22.82	-0.56%	2,000
Mar 25, 2025	23.31	23.33	23.15	23.15	22.94	0.09%	3,900
Mar 24, 2025	23.20	23.28	23.09	23.13	22.93	1.05%	19,400
Mar 21, 2025	22.96	22.96	22.77	22.89	22.69	-1.84%	4,803
Mar 20, 2025	23.33	23.38	23.30	23.32	23.11	-0.47%	12,204
Mar 19, 2025	23.22	23.49	23.22	23.43	23.22	1.21%	11,109
Mar 18, 2025	23.19	23.21	23.05	23.15	22.94	0.26%	2,421
Mar 17, 2025	22.95	23.09	22.95	23.09	22.89	1.01%	1,800
Mar 14, 2025	22.64	22.87	22.64	22.86	22.66	1.87%	1,745
Mar 13, 2025	22.30	22.55	22.30	22.44	22.24	0.40%	11,300