TSX:BGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.23	37.23	35.74	35.74	-	-0.61%	-
May 12, 2026	35.96	35.96	35.96	35.96	35.96	-0.85%	-
May 11, 2026	36.27	36.27	36.27	36.27	36.27	-0.14%	-
May 8, 2026	36.32	36.32	36.32	36.32	36.32	-0.79%	-
May 7, 2026	36.61	36.61	36.61	36.61	36.61	-	-
May 6, 2026	36.61	36.61	36.61	36.61	36.61	0.22%	-
May 5, 2026	36.53	36.53	36.53	36.53	36.53	-1.35%	-
May 4, 2026	37.03	37.03	37.03	37.03	37.03	-0.32%	-
May 1, 2026	37.15	37.15	37.15	37.15	37.15	1.75%	10
Apr 30, 2026	36.51	36.51	36.51	36.51	36.51	-0.92%	-
Apr 29, 2026	36.85	36.85	36.85	36.85	36.85	-0.16%	-
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	0.49%	300
Apr 23, 2026	36.85	36.85	36.85	36.85	36.85	-0.32%	-
Apr 22, 2026	36.97	36.97	36.97	36.97	36.97	-0.56%	70
Apr 21, 2026	37.18	37.18	37.18	37.18	37.18	0.13%	35
Apr 20, 2026	37.13	37.13	37.13	37.13	37.13	1.42%	3
Apr 17, 2026	36.61	36.61	36.61	36.61	36.61	-0.57%	3
Apr 16, 2026	36.82	36.82	36.82	36.82	36.82	-0.22%	3
Apr 15, 2026	36.90	36.90	36.90	36.90	36.90	0.76%	-
Apr 14, 2026	36.62	36.62	36.62	36.62	36.62	0.88%	-
Apr 13, 2026	36.30	36.30	36.30	36.30	36.30	-0.30%	24
Apr 10, 2026	36.41	36.41	36.41	36.41	36.41	0.03%	1,889
Apr 9, 2026	36.40	36.40	36.40	36.40	36.40	-0.49%	1,889
Apr 8, 2026	36.58	36.58	36.58	36.58	36.58	1.13%	1,900
Apr 7, 2026	36.17	36.17	36.17	36.17	36.17	0.22%	-
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	1.84%	422
Mar 31, 2026	35.36	35.36	35.36	35.36	35.36	0.23%	-
Mar 30, 2026	35.28	35.28	35.28	35.28	35.28	-0.70%	600
Mar 27, 2026	35.53	35.53	35.53	35.53	35.53	-	600
Mar 26, 2026	35.95	35.95	35.53	35.53	35.53	-0.08%	600
Mar 25, 2026	35.56	35.56	35.56	35.56	35.56	-0.95%	-
Mar 24, 2026	35.90	35.90	35.90	35.90	35.90	-	-
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	-2.06%	100
Mar 19, 2026	35.92	35.92	35.92	35.92	35.92	-1.37%	-
Mar 18, 2026	36.42	36.42	36.42	36.42	36.42	-0.33%	100
Mar 17, 2026	36.54	36.54	36.54	36.54	36.54	-0.08%	1
Mar 16, 2026	36.57	36.57	36.57	36.57	36.57	1.05%	100
Mar 13, 2026	36.19	36.19	36.19	36.19	36.19	-1.47%	-
Mar 12, 2026	36.73	36.73	36.73	36.73	36.73	-0.70%	-
Mar 11, 2026	36.99	36.99	36.99	36.99	36.99	-0.54%	-
Mar 10, 2026	37.19	37.19	37.19	37.19	37.19	0.13%	-
Mar 9, 2026	37.14	37.14	37.14	37.14	37.14	-1.85%	-
Mar 6, 2026	37.84	37.84	37.84	37.84	37.84	0.13%	-
Mar 5, 2026	37.79	37.79	37.79	37.79	37.79	-0.58%	-
Mar 4, 2026	38.01	38.01	38.01	38.01	38.01	-1.04%	-