TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.49	37.49	37.49	37.49	37.49	-0.03%	700
Feb 4, 2026	37.50	37.50	37.50	37.50	37.50	-0.27%	1,000
Jan 22, 2026	37.60	37.60	37.60	37.60	37.60	0.70%	1,533
Jan 21, 2026	37.03	37.34	37.03	37.34	37.34	0.81%	435
Jan 20, 2026	37.12	37.12	37.04	37.04	37.04	-2.01%	1,800
Jan 12, 2026	37.80	37.80	37.80	37.80	37.80	1.02%	100
Jan 9, 2026	37.42	37.42	37.42	37.42	37.42	-0.11%	801
Jan 2, 2026	37.45	37.46	37.45	37.46	37.46	0.64%	900
Dec 24, 2025	37.34	37.34	37.22	37.22	37.22	-0.40%	257
Dec 22, 2025	37.37	37.37	37.37	37.37	37.37	1.00%	100
Dec 18, 2025	37.00	37.00	37.00	37.00	37.00	0.74%	100
Dec 12, 2025	36.73	36.73	36.73	36.73	36.73	1.24%	100
Dec 10, 2025	36.28	36.28	36.28	36.28	36.28	0.39%	651
Dec 8, 2025	36.16	36.16	36.14	36.14	36.14	-0.88%	2,201
Dec 4, 2025	36.47	36.47	35.51	36.46	36.46	1.99%	17,000
Dec 2, 2025	35.75	35.75	35.20	35.75	35.75	-1.02%	10,295
Dec 1, 2025	36.12	36.12	36.12	36.12	36.12	2.76%	1,100
Nov 19, 2025	35.15	35.15	35.15	35.15	35.15	-0.71%	200
Nov 11, 2025	35.40	35.40	35.40	35.40	35.40	-2.43%	100
Oct 22, 2025	36.28	36.28	36.28	36.28	36.28	-0.11%	170
Oct 21, 2025	36.33	36.37	36.32	36.32	36.32	0.28%	4,428
Oct 20, 2025	36.22	36.22	36.22	36.22	36.22	0.25%	4,260
Oct 16, 2025	36.13	36.13	36.13	36.13	36.13	-0.74%	100
Oct 15, 2025	36.40	36.40	36.40	36.40	36.40	1.39%	800
Oct 9, 2025	35.90	35.90	35.90	35.90	35.90	-0.69%	100
Oct 6, 2025	36.15	36.15	36.15	36.15	36.15	0.78%	550
Sep 25, 2025	35.87	35.87	35.87	35.87	35.87	-1.54%	311
Sep 17, 2025	36.42	36.43	36.35	36.43	36.43	0.16%	4,368
Sep 5, 2025	36.37	36.37	36.37	36.37	36.37	0.39%	100
Sep 3, 2025	36.23	36.23	36.23	36.23	36.23	-0.28%	100
Aug 29, 2025	36.33	36.33	36.33	36.33	36.33	0.55%	100
Aug 28, 2025	36.13	36.13	36.13	36.13	36.13	-1.55%	100
Aug 22, 2025	36.70	36.70	36.70	36.70	36.70	1.41%	1,000
Aug 18, 2025	36.19	36.19	36.19	36.19	36.19	0.89%	100