Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Look Vision Group Inc (TSX: BCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.39 36.40 34.31 34.31 1,000 -2.04(-5.61%)
Jan 30, 2018 36.48 36.48 36.35 36.35 10,836 -0.40(-1.09%)
Jan 29, 2018 36.75 36.75 36.75 36.75 1,900 -0.25(-0.68%)
Jan 26, 2018 37.00 37.00 37.00 37.00 610 +0.22(+0.60%)
Jan 25, 2018 37.00 37.00 36.78 36.78 700 -0.22(-0.59%)
Jan 24, 2018 37.00 37.00 37.00 37.00 400 +0.00(+0.00%)
Jan 23, 2018 37.19 37.19 36.90 37.00 1,420 +0.00(+0.00%)
Jan 22, 2018 37.00 37.00 36.99 37.00 610 +0.00(+0.00%)
Jan 19, 2018 35.99 37.00 35.99 37.00 5,040 +1.56(+4.40%)
Jan 18, 2018 34.99 35.44 34.99 35.44 2,705 +0.49(+1.40%)
Jan 17, 2018 34.52 34.97 34.52 34.95 2,886 +0.69(+2.01%)
Jan 16, 2018 34.47 34.47 34.26 34.26 4,765 -0.34(-0.98%)
Jan 15, 2018 34.61 34.61 34.60 34.60 490 -0.40(-1.14%)
Jan 12, 2018 35.00 35.00 35.00 35.00 3,357 +0.15(+0.43%)
Jan 11, 2018 34.85 34.85 34.85 34.85 25,000 +0.13(+0.37%)
Jan 09, 2018 34.72 34.72 34.72 0 -0.13(-0.37%)
Jan 08, 2018 34.82 34.85 34.75 34.85 22,545 -0.15(-0.43%)
Jan 05, 2018 34.90 35.00 34.90 35.00 1,060 +0.35(+1.01%)
Jan 04, 2018 34.65 34.65 34.65 34.65 284 +0.15(+0.43%)
Jan 03, 2018 34.50 34.55 34.50 34.50 1,950 +0.00(+0.00%)
Jan 02, 2018 35.00 35.00 34.50 34.50 14,840 -0.70(-1.99%)
Dec 28, 2017 35.20 35.20 35.20 0 -0.20(-0.56%)
Dec 27, 2017 35.40 35.40 35.40 35.40 100 -0.30(-0.84%)
Dec 21, 2017 35.70 35.70 35.70 0 +0.45(+1.28%)
Dec 20, 2017 35.26 35.26 35.25 35.25 27,900 -0.25(-0.70%)
Dec 19, 2017 35.34 35.50 35.25 35.50 780 +0.10(+0.28%)
Dec 18, 2017 35.62 35.62 35.40 35.40 1,100 -0.60(-1.67%)
Dec 14, 2017 36.00 36.00 36.00 0 +0.00(+0.00%)
Dec 13, 2017 35.15 36.00 35.15 36.00 1,400 +0.50(+1.41%)
Dec 12, 2017 35.50 35.50 35.50 35.50 100 -0.25(-0.70%)
Dec 11, 2017 35.74 35.75 35.74 35.75 200 +0.50(+1.42%)
Dec 08, 2017 35.25 35.25 35.25 35.25 300 +0.00(+0.00%)
Dec 07, 2017 35.25 35.25 35.24 35.25 400 -0.25(-0.70%)
Dec 05, 2017 35.50 35.50 35.50 0 +1.05(+3.05%)
Dec 04, 2017 33.68 34.80 33.68 34.45 4,100 +0.41(+1.20%)
Dec 01, 2017 34.04 34.04 34.04 34.04 180 -0.36(-1.05%)
Nov 30, 2017 33.82 34.40 33.82 34.40 443 +0.10(+0.29%)
Nov 29, 2017 34.49 34.49 34.30 34.30 730 +0.05(+0.15%)
Nov 28, 2017 34.25 34.25 34.25 34.25 409 +0.20(+0.59%)
Nov 27, 2017 33.70 34.50 33.70 34.05 3,765 -0.04(-0.12%)
Nov 24, 2017 33.52 34.10 33.52 34.09 1,385 +0.27(+0.80%)
Nov 23, 2017 33.82 33.82 33.82 33.82 231 +0.48(+1.44%)
Nov 22, 2017 34.09 34.09 33.34 33.34 4,076 -0.75(-2.20%)
Nov 21, 2017 34.09 34.09 34.09 34.09 150 +0.00(+0.00%)
Nov 20, 2017 33.33 34.09 33.33 34.09 250 +0.67(+2.00%)
Nov 16, 2017 33.42 33.42 33.42 97 +0.17(+0.51%)
Nov 15, 2017 33.25 33.25 33.25 33.25 175 -0.07(-0.21%)
Nov 14, 2017 33.07 33.32 33.07 33.32 702 -0.09(-0.27%)
Nov 13, 2017 33.41 33.41 33.41 33.41 119 -0.01(-0.03%)
Nov 10, 2017 33.41 33.42 33.41 33.42 200 +0.00(+0.00%)
Nov 09, 2017 34.07 34.10 32.65 33.42 1,300 -0.66(-1.94%)
Nov 08, 2017 34.10 34.10 34.08 34.08 200 -0.02(-0.06%)
Nov 07, 2017 34.47 34.47 34.10 34.10 1,218 -0.36(-1.04%)
Nov 03, 2017 34.46 34.46 34.46 0 -0.49(-1.40%)
Nov 02, 2017 34.69 35.05 34.69 34.95 5,507 +0.25(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.