TSX:BASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.64	31.10	30.64	31.10	31.10	2.30%	1,734
Jun 11, 2026	29.91	30.40	29.90	30.40	30.40	3.47%	5,275
Jun 10, 2026	29.87	29.89	29.38	29.38	29.38	-1.67%	2,228
Jun 9, 2026	30.17	30.17	29.51	29.88	29.88	-0.57%	2,097
Jun 8, 2026	30.10	30.20	30.00	30.05	30.05	0.17%	10,012
Jun 5, 2026	30.60	30.60	29.93	30.00	30.00	-4.52%	2,275
Jun 4, 2026	31.46	31.50	31.35	31.42	31.42	-0.19%	2,843
Jun 3, 2026	31.50	31.50	31.48	31.48	31.48	-0.88%	703
Jun 2, 2026	31.51	31.77	31.51	31.76	31.76	1.60%	3,611
Jun 1, 2026	31.10	31.28	30.85	31.26	31.26	0.32%	1,646
May 29, 2026	31.24	31.24	31.15	31.16	31.16	0.39%	538
May 28, 2026	31.30	31.31	31.30	31.31	31.04	0.68%	251
May 27, 2026	30.99	31.10	30.99	31.10	30.83	-0.80%	11,304
May 26, 2026	31.10	31.35	31.10	31.35	31.08	0.80%	681
May 25, 2026	30.94	31.10	30.91	31.10	30.83	1.63%	4,651
May 22, 2026	30.38	30.70	30.34	30.60	30.34	0.86%	2,341
May 21, 2026	30.35	30.39	30.34	30.34	30.08	1.20%	2,031
May 20, 2026	29.55	30.04	29.55	29.98	29.72	1.28%	4,984
May 19, 2026	29.91	29.91	29.49	29.60	29.34	-2.79%	8,267
May 15, 2026	30.92	30.92	30.45	30.45	30.19	-3.85%	5,634
May 14, 2026	32.18	32.18	31.66	31.67	31.40	-1.25%	2,012
May 13, 2026	31.80	32.15	31.80	32.07	31.79	0.69%	3,778
May 12, 2026	31.52	31.85	31.27	31.85	31.58	0.19%	4,037
May 11, 2026	31.41	31.86	31.41	31.79	31.52	2.05%	5,612
May 8, 2026	30.90	31.18	30.90	31.15	30.88	0.94%	2,714
May 7, 2026	31.36	31.36	30.86	30.86	30.59	-1.18%	2,598
May 6, 2026	30.78	31.23	30.78	31.23	30.96	3.07%	8,008
May 5, 2026	30.28	30.37	30.28	30.30	30.04	1.88%	5,391
May 4, 2026	30.00	30.00	29.74	29.74	29.48	-0.87%	6,607
May 1, 2026	30.06	30.06	30.00	30.00	29.74	-0.53%	305
Apr 30, 2026	29.99	30.17	29.96	30.16	29.90	2.59%	7,279
Apr 29, 2026	30.20	30.20	29.60	29.60	29.15	-1.50%	3,201
Apr 28, 2026	30.52	30.52	30.00	30.05	29.59	-1.60%	1,767
Apr 27, 2026	30.44	30.58	30.44	30.54	30.07	-0.29%	5,203
Apr 24, 2026	30.45	30.67	30.35	30.63	30.16	0.82%	4,069
Apr 23, 2026	30.80	30.80	30.24	30.38	29.91	-1.81%	6,790
Apr 22, 2026	30.95	30.95	30.82	30.94	30.47	0.88%	11,547
Apr 21, 2026	31.00	31.00	30.67	30.67	30.20	-1.06%	3,866
Apr 20, 2026	30.93	31.06	30.90	31.00	30.53	0.11%	7,789
Apr 17, 2026	31.01	31.10	30.97	30.97	30.49	-0.02%	3,792
Apr 16, 2026	31.00	31.04	30.90	30.97	30.50	0.10%	1,850
Apr 15, 2026	30.99	30.99	30.92	30.94	30.47	-0.83%	1,083
Apr 14, 2026	31.18	31.30	31.16	31.20	30.72	-0.10%	5,835
Apr 13, 2026	31.04	31.23	31.04	31.23	30.75	0.77%	1,140
Apr 10, 2026	31.03	31.10	30.99	30.99	30.52	0.65%	1,033
Apr 9, 2026	30.89	30.89	30.79	30.79	30.32	0.13%	444
Apr 8, 2026	30.40	30.75	30.40	30.75	30.28	2.57%	6,705
Apr 7, 2026	29.96	30.02	29.75	29.98	29.52	0.27%	2,592
Apr 6, 2026	29.61	29.90	29.61	29.90	29.44	-0.33%	930
Apr 2, 2026	29.87	30.15	29.87	30.00	29.54	-0.56%	1,236