BJC Heavy Industries PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.70	0.71	0.71	-	194,900
Apr 27, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	897,310
Apr 24, 2026	0.71	0.73	0.71	0.72	0.72	-1.37%	92,437
Apr 23, 2026	0.73	0.74	0.70	0.73	0.73	-2.67%	323,332
Apr 22, 2026	0.75	0.76	0.71	0.75	0.75	-2.60%	262,109
Apr 21, 2026	0.78	0.78	0.74	0.77	0.77	-2.53%	358,900
Apr 20, 2026	0.80	0.83	0.79	0.79	0.79	-1.25%	221,020
Apr 17, 2026	0.79	0.81	0.78	0.80	0.80	3.90%	865,655
Apr 16, 2026	0.75	0.81	0.74	0.77	0.77	10.00%	600,400
Apr 10, 2026	0.71	0.72	0.70	0.70	0.70	-4.11%	333,399
Apr 9, 2026	0.73	0.75	0.71	0.73	0.73	-	264,153
Apr 8, 2026	0.73	0.77	0.72	0.73	0.73	-	659,900
Apr 7, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	841,400
Apr 3, 2026	0.80	0.83	0.74	0.75	0.75	-7.41%	1,024,700
Apr 2, 2026	0.81	0.82	0.78	0.81	0.81	1.25%	632,800
Apr 1, 2026	0.76	0.87	0.74	0.80	0.80	8.11%	3,660,301
Mar 31, 2026	0.65	0.78	0.65	0.74	0.74	13.85%	3,758,507
Mar 30, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	474,202
Mar 27, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	62,401
Mar 26, 2026	0.61	0.64	0.59	0.61	0.61	-	549,901
Mar 25, 2026	0.60	0.61	0.59	0.61	0.61	-	99,300
Mar 24, 2026	0.59	0.61	0.58	0.61	0.61	5.17%	214,300
Mar 23, 2026	0.59	0.59	0.57	0.58	0.58	-	88,300
Mar 20, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	351,300
Mar 19, 2026	0.57	0.58	0.57	0.57	0.57	-	100,000
Mar 18, 2026	0.57	0.58	0.57	0.57	0.57	-	107,000
Mar 17, 2026	0.57	0.57	0.56	0.57	0.57	-	141,500
Mar 16, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	221,665
Mar 13, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	41,400
Mar 12, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	46,100
Mar 11, 2026	0.58	0.59	0.57	0.58	0.56	1.75%	225,200
Mar 10, 2026	0.54	0.58	0.54	0.57	0.55	3.64%	189,401
Mar 9, 2026	0.55	0.55	0.53	0.55	0.53	-1.79%	183,800
Mar 6, 2026	0.57	0.57	0.54	0.56	0.54	-1.75%	105,300
Mar 5, 2026	0.55	0.57	0.55	0.57	0.55	3.64%	197,502
Mar 4, 2026	0.57	0.57	0.52	0.55	0.53	-5.17%	542,100
Mar 2, 2026	0.59	0.60	0.56	0.58	0.56	-4.92%	677,200
Feb 27, 2026	0.60	0.61	0.60	0.61	0.59	-	250,200
Feb 26, 2026	0.60	0.61	0.59	0.61	0.59	-	564,300
Feb 25, 2026	0.64	0.64	0.60	0.61	0.59	-1.61%	528,400
Feb 24, 2026	0.61	0.64	0.60	0.62	0.60	1.64%	127,300
Feb 23, 2026	0.61	0.63	0.61	0.61	0.59	-1.61%	229,409
Feb 20, 2026	0.65	0.65	0.61	0.62	0.60	-1.59%	1,035,203
Feb 19, 2026	0.58	0.64	0.58	0.63	0.61	8.62%	1,873,500
Feb 18, 2026	0.58	0.58	0.57	0.58	0.56	-	1,014,800
Feb 17, 2026	0.58	0.58	0.57	0.58	0.56	1.75%	724,200
Feb 16, 2026	0.58	0.58	0.57	0.57	0.55	-1.72%	332,612
Feb 13, 2026	0.58	0.58	0.57	0.58	0.56	-	399,901
Feb 12, 2026	0.57	0.58	0.56	0.58	0.56	-	154,049
Feb 11, 2026	0.58	0.58	0.56	0.58	0.56	1.75%	223,200
Feb 10, 2026	0.57	0.58	0.56	0.57	0.55	-1.72%	368,646
Feb 9, 2026	0.58	0.60	0.55	0.58	0.56	-1.69%	334,300
Feb 6, 2026	0.58	0.59	0.56	0.59	0.57	-	174,300
Feb 5, 2026	0.58	0.60	0.57	0.59	0.57	3.51%	12,700
Feb 4, 2026	0.58	0.59	0.57	0.57	0.55	-1.72%	19,925
Feb 3, 2026	0.58	0.59	0.56	0.58	0.56	1.75%	197,173
Feb 2, 2026	0.58	0.58	0.57	0.57	0.55	-3.39%	31,800
Jan 30, 2026	0.57	0.60	0.57	0.59	0.57	1.72%	52,000
Jan 29, 2026	0.57	0.59	0.57	0.58	0.56	-	360,737
Jan 28, 2026	0.57	0.58	0.57	0.58	0.56	-1.69%	103,100
Jan 27, 2026	0.56	0.59	0.55	0.59	0.57	5.36%	209,208
Jan 26, 2026	0.57	0.57	0.56	0.56	0.54	-1.75%	288,022
Jan 23, 2026	0.56	0.58	0.56	0.57	0.55	-	334,140
Jan 22, 2026	0.59	0.59	0.55	0.57	0.55	-3.39%	411,208
Jan 21, 2026	0.59	0.60	0.58	0.59	0.57	-1.67%	18,600
Jan 20, 2026	0.59	0.60	0.57	0.60	0.58	-	74,310
Jan 19, 2026	0.58	0.60	0.58	0.60	0.58	3.45%	45,515
Jan 16, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	41,200
Jan 15, 2026	0.58	0.59	0.56	0.59	0.57	-1.67%	32,704
Jan 14, 2026	0.59	0.60	0.55	0.60	0.58	-	106,900
Jan 13, 2026	0.55	0.60	0.54	0.60	0.58	9.09%	147,514
Jan 12, 2026	0.57	0.57	0.54	0.55	0.53	-3.51%	76,704
Jan 9, 2026	0.55	0.57	0.55	0.57	0.55	-	182,100
Jan 8, 2026	0.58	0.58	0.56	0.57	0.55	-1.72%	245,130
Jan 7, 2026	0.60	0.60	0.58	0.58	0.56	-3.33%	138,908
Jan 6, 2026	0.60	0.61	0.59	0.60	0.58	-	4,914
Jan 5, 2026	0.59	0.60	0.59	0.60	0.58	-	122,505
Dec 30, 2025	0.59	0.60	0.59	0.60	0.58	-	34,700
Dec 29, 2025	0.60	0.60	0.60	0.60	0.58	-	8,408
Dec 26, 2025	0.59	0.60	0.59	0.60	0.58	1.69%	66,760
Dec 25, 2025	0.60	0.61	0.59	0.59	0.57	-1.67%	17,952
Dec 24, 2025	0.59	0.60	0.58	0.60	0.58	-	57,201
Dec 23, 2025	0.60	0.60	0.59	0.60	0.58	1.69%	15,100
Dec 22, 2025	0.60	0.60	0.59	0.59	0.57	-1.67%	129,200
Dec 19, 2025	0.60	0.61	0.59	0.60	0.58	-	23,809
Dec 18, 2025	0.61	0.61	0.59	0.60	0.58	-	22,401
Dec 17, 2025	0.60	0.61	0.60	0.60	0.58	1.69%	30,741
Dec 16, 2025	0.62	0.62	0.59	0.59	0.57	-4.84%	274,607
Dec 15, 2025	0.62	0.62	0.60	0.62	0.60	1.64%	139,417
Dec 12, 2025	0.59	0.64	0.59	0.61	0.59	5.17%	492,050
Dec 11, 2025	0.60	0.68	0.58	0.58	0.56	-1.69%	1,015,968
Dec 9, 2025	0.59	0.59	0.58	0.59	0.57	-	61,800
Dec 8, 2025	0.60	0.60	0.58	0.59	0.57	-	17,988
Dec 4, 2025	0.60	0.62	0.59	0.59	0.57	-	332,288
Dec 3, 2025	0.58	0.62	0.58	0.59	0.57	1.72%	274,906
Dec 2, 2025	0.60	0.60	0.58	0.58	0.56	-1.69%	53,564
Dec 1, 2025	0.58	0.60	0.56	0.59	0.57	3.51%	188,004
Nov 28, 2025	0.58	0.61	0.56	0.57	0.55	-3.39%	319,210
Nov 27, 2025	0.57	0.59	0.56	0.59	0.57	1.72%	799,204
Nov 26, 2025	0.59	0.59	0.58	0.58	0.56	-1.69%	87,535