TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.28	35.28	35.28	35.28	-	-0.70%	600
Mar 26, 2026	35.95	35.95	35.53	35.53	35.53	-1.03%	600
Mar 23, 2026	35.83	35.90	35.83	35.90	35.90	2.05%	500
Mar 20, 2026	35.18	35.18	35.18	35.18	35.18	-3.80%	100
Mar 16, 2026	36.57	36.57	36.57	36.57	36.57	-4.77%	100
Feb 27, 2026	38.40	38.40	38.40	38.40	38.40	-0.26%	905
Feb 26, 2026	38.50	38.50	38.50	38.50	38.50	1.72%	130
Feb 23, 2026	37.79	37.85	37.68	37.85	37.85	-0.60%	501
Feb 20, 2026	38.08	38.08	38.08	38.08	38.08	1.57%	160
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