TSX:BASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.96	21.96	21.93	21.93	21.93	-1.22%	324
Jun 26, 2025	22.20	22.23	22.17	22.20	22.20	2.12%	2,200
Jun 25, 2025	21.80	21.80	21.73	21.74	21.74	-0.78%	5,400
Jun 24, 2025	21.75	21.91	21.69	21.91	21.91	0.41%	1,805
Jun 23, 2025	21.53	21.82	21.49	21.82	21.82	1.07%	3,110
Jun 20, 2025	21.65	21.65	21.58	21.59	21.59	-0.51%	2,000
Jun 19, 2025	21.75	21.75	21.70	21.70	21.70	-0.91%	401
Jun 18, 2025	21.94	21.94	21.90	21.90	21.90	-	1,130
Jun 17, 2025	21.98	21.98	21.90	21.90	21.90	-0.86%	1,525
Jun 16, 2025	22.13	22.13	22.09	22.09	22.09	0.45%	518
Jun 13, 2025	22.00	22.07	21.98	21.99	21.99	-0.27%	1,608
Jun 12, 2025	22.03	22.06	21.97	22.05	22.05	0.73%	3,519
Jun 11, 2025	22.12	22.12	21.89	21.89	21.89	-0.73%	2,437
Jun 10, 2025	22.05	22.05	22.05	22.05	22.05	0.36%	915
Jun 9, 2025	21.99	21.99	21.97	21.97	21.97	0.87%	1,500
Jun 6, 2025	22.04	22.04	21.76	21.78	21.78	-0.50%	7,800
Jun 5, 2025	21.99	21.99	21.89	21.89	21.89	0.41%	400
Jun 4, 2025	21.89	21.89	21.80	21.80	21.80	0.69%	2,400
Jun 3, 2025	21.68	21.68	21.65	21.65	21.65	-0.28%	1,900
Jun 2, 2025	21.47	21.73	21.47	21.71	21.71	2.41%	2,200
May 30, 2025	21.20	21.20	21.03	21.20	21.20	-1.76%	2,900
May 29, 2025	21.57	21.58	21.44	21.58	21.38	0.19%	11,404
May 28, 2025	21.60	21.62	21.54	21.54	21.34	-0.23%	2,600
May 27, 2025	21.48	21.59	21.48	21.59	21.39	0.70%	1,600
May 26, 2025	21.45	21.63	21.23	21.44	21.24	0.28%	1,539
May 23, 2025	21.20	21.38	21.20	21.38	21.18	0.80%	500
May 22, 2025	21.15	21.21	21.15	21.21	21.01	-0.84%	600
May 21, 2025	21.55	21.55	21.39	21.39	21.19	-0.93%	1,600
May 20, 2025	21.45	21.60	21.45	21.59	21.39	1.08%	3,244
May 16, 2025	21.25	21.36	21.11	21.36	21.16	0.19%	1,900
May 15, 2025	21.14	21.32	21.11	21.32	21.12	-	600
May 14, 2025	21.37	21.37	21.30	21.32	21.12	-1.11%	5,344
May 13, 2025	21.53	21.58	21.53	21.56	21.36	-0.09%	800
May 12, 2025	21.81	21.81	21.58	21.58	21.38	0.65%	1,506
May 9, 2025	21.38	21.44	21.31	21.44	21.24	0.75%	6,203
May 8, 2025	21.18	21.28	21.18	21.28	21.08	0.19%	700
May 7, 2025	21.32	21.35	21.18	21.24	21.04	-1.07%	81,400
May 6, 2025	21.26	21.47	21.26	21.47	21.27	0.23%	3,112
May 5, 2025	21.43	21.45	21.42	21.42	21.22	0.14%	2,500
May 2, 2025	21.28	21.44	21.28	21.39	21.19	0.94%	1,804
May 1, 2025	21.20	21.25	21.17	21.19	20.99	-0.61%	1,100
Apr 30, 2025	21.20	21.32	21.00	21.32	21.12	-1.30%	9,100
Apr 29, 2025	21.54	21.60	21.48	21.60	21.20	0.33%	1,600
Apr 28, 2025	21.50	21.53	21.42	21.53	21.13	0.42%	1,927
Apr 25, 2025	21.58	21.58	21.44	21.44	21.04	-1.20%	4,400
Apr 24, 2025	21.38	21.70	21.38	21.70	21.30	1.83%	1,924
Apr 23, 2025	21.50	21.50	21.25	21.31	20.92	1.43%	936
Apr 22, 2025	21.15	21.15	21.01	21.01	20.62	1.25%	1,313
Apr 21, 2025	20.79	20.79	20.75	20.75	20.37	-1.38%	400
Apr 17, 2025	21.21	21.21	21.04	21.04	20.65	-	2,626