TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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