TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.65	37.65	37.65	37.65	37.65	1.35%	600
Sep 17, 2026	37.15	37.15	37.15	37.15	37.15	-1.51%	278
Sep 4, 2026	37.72	37.72	37.72	37.72	37.72	-0.29%	800
Sep 3, 2026	37.79	37.83	37.78	37.83	37.83	-1.30%	2,600
Aug 24, 2026	38.33	38.33	38.33	38.33	38.33	-1.57%	305
Aug 13, 2026	38.94	38.94	38.94	38.94	38.94	1.94%	450
Jul 21, 2026	38.20	38.20	38.20	38.20	38.20	-0.98%	474
Jul 17, 2026	38.58	38.58	38.58	38.58	38.58	0.84%	300
Jul 10, 2026	38.26	38.26	38.26	38.26	38.26	0.74%	100
Jul 9, 2026	37.98	37.98	37.98	37.98	37.98	0.37%	1,100
Jun 26, 2026	37.84	37.84	37.84	37.84	37.84	-	132
Jun 24, 2026	37.84	37.84	37.84	37.84	37.84	2.71%	250
Jun 10, 2026	36.84	36.84	36.84	36.84	36.84	-0.78%	200
Jun 4, 2026	37.13	37.13	37.13	37.13	37.13	1.31%	400
Jun 2, 2026	36.65	36.65	36.65	36.65	36.65	-0.43%	268
May 29, 2026	36.81	36.81	36.81	36.81	36.81	-0.32%	100
May 26, 2026	36.93	36.93	36.93	36.93	36.93	0.08%	800
May 25, 2026	36.90	36.90	36.90	36.90	36.90	2.07%	180
May 15, 2026	36.15	36.15	36.15	36.15	36.15	-2.06%	1,070
Apr 28, 2026	36.91	36.91	36.91	36.91	36.91	0.03%	640
Apr 27, 2026	36.90	36.90	36.90	36.90	36.90	-0.35%	205
Apr 24, 2026	36.97	37.03	36.97	37.03	37.03	1.23%	300
Apr 8, 2026	36.58	36.58	36.58	36.58	36.58	1.36%	1,889
Apr 6, 2026	36.09	36.09	36.09	36.09	36.09	-0.03%	300
Apr 2, 2026	36.10	36.10	35.96	36.10	36.10	0.25%	2,407
Apr 1, 2026	36.01	36.01	36.01	36.01	36.01	1.35%	422
Mar 26, 2026	35.95	35.95	35.53	35.53	35.53	-1.03%	600