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 (%)
Apr 30, 2018 32.93 32.94 32.50 32.50 500 +0.00(+0.00%)
Apr 27, 2018 33.24 33.25 32.50 32.50 540 +0.00(+0.00%)
Apr 26, 2018 32.80 32.80 32.50 32.50 400 +0.00(+0.00%)
Apr 24, 2018 32.50 32.50 32.50 0 +0.00(+0.00%)
Apr 23, 2018 32.51 32.52 32.50 32.50 1,800 -0.30(-0.91%)
Apr 20, 2018 32.99 33.00 32.75 32.80 700 +0.05(+0.15%)
Apr 19, 2018 32.11 32.75 32.00 32.75 8,466 -0.14(-0.43%)
Apr 18, 2018 32.89 32.89 32.89 32.89 100 -0.08(-0.24%)
Apr 17, 2018 34.06 34.06 32.97 32.97 1,140 -1.28(-3.74%)
Apr 16, 2018 34.24 34.25 34.24 34.25 300 -0.10(-0.29%)
Apr 13, 2018 34.36 34.36 34.35 34.35 200 -0.65(-1.86%)
Apr 12, 2018 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Apr 11, 2018 35.00 35.00 35.00 35.00 100 +0.04(+0.11%)
Apr 10, 2018 35.00 35.00 34.96 34.96 1,092 -0.04(-0.11%)
Apr 09, 2018 35.00 35.01 35.00 35.00 1,800 +0.12(+0.34%)
Apr 06, 2018 35.10 34.87 34.88 1,272 -0.22(-0.63%)
Apr 05, 2018 35.00 35.31 35.00 35.10 14,900 +0.11(+0.31%)
Apr 04, 2018 34.85 34.99 34.85 34.99 1,100 +0.00(+0.00%)
Apr 03, 2018 34.99 34.99 34.99 34.99 800 +0.25(+0.72%)
Apr 02, 2018 34.54 34.74 34.54 34.74 400 +0.24(+0.70%)
Mar 29, 2018 34.50 34.50 34.50 0 -1.00(-2.82%)
Mar 28, 2018 35.49 35.50 35.31 35.50 260 +0.19(+0.54%)
Mar 27, 2018 35.00 36.11 34.04 35.31 8,039 +0.08(+0.23%)
Mar 26, 2018 34.97 35.23 34.53 35.23 5,361 +0.84(+2.44%)
Mar 23, 2018 34.68 34.68 34.39 34.39 271 -0.58(-1.66%)
Mar 22, 2018 34.26 34.97 34.26 34.97 2,000 +0.24(+0.69%)
Mar 21, 2018 34.02 34.73 34.02 34.73 4,747 +0.41(+1.19%)
Mar 19, 2018 34.32 34.32 34.32 50 -0.22(-0.64%)
Mar 16, 2018 34.02 34.54 34.02 34.54 700 +0.51(+1.50%)
Mar 14, 2018 34.03 34.03 34.03 45 +0.01(+0.03%)
Mar 13, 2018 34.02 34.02 34.02 34.02 180 +0.00(+0.00%)
Mar 12, 2018 34.02 34.02 34.02 34.02 100 +0.02(+0.06%)
Mar 09, 2018 34.00 34.00 34.00 34.00 313 +0.00(+0.00%)
Mar 08, 2018 34.00 34.00 34.00 34.00 100 -0.01(-0.03%)
Mar 06, 2018 34.01 34.01 34.01 0 -0.08(-0.23%)
Mar 05, 2018 34.00 34.39 34.00 34.09 1,748 -0.09(-0.26%)
Feb 28, 2018 34.18 34.18 34.18 0 +0.18(+0.53%)
Feb 27, 2018 33.76 34.00 33.76 34.00 330 -0.14(-0.41%)
Feb 26, 2018 34.59 34.59 34.02 34.14 600 -0.16(-0.47%)
Feb 23, 2018 34.30 34.30 34.30 34.30 285 -0.01(-0.03%)
Feb 22, 2018 33.76 34.32 33.75 34.31 1,800 +0.56(+1.66%)
Feb 21, 2018 33.76 33.76 33.75 33.75 822 -0.01(-0.03%)
Feb 20, 2018 34.11 34.20 33.76 33.76 737 -0.29(-0.85%)
Feb 16, 2018 34.05 34.05 34.05 0 +0.30(+0.89%)
Feb 15, 2018 33.80 33.80 33.25 33.75 10,550 +0.63(+1.90%)
Feb 14, 2018 33.55 33.55 33.12 33.12 600 -0.93(-2.73%)
Feb 12, 2018 34.05 34.05 34.05 1 +0.15(+0.44%)
Feb 09, 2018 33.70 33.90 33.25 33.90 700 +0.60(+1.80%)
Feb 08, 2018 33.02 33.30 33.02 33.30 24,010 -0.30(-0.89%)
Feb 07, 2018 33.65 33.65 33.60 33.60 871 +0.10(+0.30%)
Feb 06, 2018 33.11 33.85 33.11 33.50 1,420 +0.50(+1.52%)
Feb 05, 2018 32.92 33.00 32.92 33.00 250 -0.20(-0.60%)
Feb 02, 2018 34.25 34.25 33.00 33.20 3,315 -1.05(-3.07%)
Feb 01, 2018 34.26 34.26 34.24 34.25 3,515 -0.06(-0.17%)
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%)
Nov 01, 2017 34.48 34.70 34.48 34.70 365 +0.32(+0.93%)
Oct 31, 2017 34.38 34.38 34.38 34.38 100 +0.38(+1.12%)
Oct 30, 2017 34.50 34.50 34.00 34.00 9,650 -0.10(-0.29%)
Oct 27, 2017 34.48 34.48 34.10 34.10 650 -0.37(-1.07%)
Oct 26, 2017 34.48 34.48 34.47 34.47 282 +0.02(+0.06%)
Oct 25, 2017 34.43 34.45 34.43 34.45 519 -0.04(-0.12%)
Oct 24, 2017 34.49 34.49 34.49 34.49 300 -0.01(-0.03%)
Oct 23, 2017 34.50 34.70 34.50 34.50 6,260 +0.00(+0.00%)
Oct 19, 2017 34.50 34.50 34.50 62 +0.00(+0.00%)
Oct 18, 2017 34.50 34.50 34.50 34.50 350 +0.00(+0.00%)
Oct 16, 2017 34.50 34.50 34.50 0 +0.05(+0.15%)
Oct 13, 2017 33.69 34.45 33.69 34.45 700 +1.79(+5.48%)
Oct 11, 2017 32.66 32.66 32.66 30 -1.34(-3.94%)
Oct 10, 2017 34.50 34.50 34.00 34.00 801 -0.50(-1.45%)
Oct 05, 2017 34.50 34.50 34.50 0 -0.50(-1.43%)
Oct 04, 2017 34.50 35.00 34.50 35.00 1,180 +0.70(+2.04%)
Oct 03, 2017 34.00 34.30 34.00 34.30 2,300 +0.30(+0.88%)
Oct 02, 2017 33.88 34.00 33.21 34.00 3,463 +1.05(+3.19%)
Sep 27, 2017 32.95 32.95 32.95 0 +0.01(+0.03%)
Sep 26, 2017 33.00 33.00 32.60 32.94 804 -0.73(-2.17%)
Sep 25, 2017 33.67 33.67 33.67 33.67 100 +1.17(+3.60%)
Sep 22, 2017 32.60 32.60 32.50 32.50 1,000 -0.20(-0.61%)
Sep 20, 2017 32.70 32.70 32.70 0 +0.00(+0.00%)
Sep 19, 2017 32.70 32.70 32.70 32.70 500 -0.13(-0.40%)
Sep 18, 2017 32.82 32.83 32.82 32.83 203 -0.17(-0.52%)
Sep 15, 2017 33.06 33.06 33.00 33.00 1,011 -0.47(-1.40%)
Sep 08, 2017 33.47 33.47 33.47 0 -0.21(-0.62%)
Sep 07, 2017 33.43 33.68 33.41 33.68 600 +0.63(+1.91%)
Sep 06, 2017 33.00 33.05 33.00 33.05 6,400 -0.21(-0.63%)
Sep 05, 2017 32.85 33.26 32.85 33.26 500 +0.91(+2.81%)
Aug 31, 2017 32.35 32.35 32.35 0 -0.01(-0.03%)
Aug 30, 2017 32.36 32.36 32.36 32.36 100 +0.09(+0.28%)
Aug 28, 2017 32.27 32.27 32.27 0 -0.18(-0.55%)
Aug 25, 2017 32.76 32.76 32.45 32.45 481 -0.55(-1.67%)
Aug 24, 2017 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Aug 23, 2017 33.77 33.77 33.00 33.00 900 +0.00(+0.00%)
Aug 22, 2017 32.95 33.10 32.65 33.00 2,200 +0.20(+0.61%)
Aug 21, 2017 34.00 34.00 32.80 32.80 14,940 -0.80(-2.38%)
Aug 18, 2017 34.49 34.49 33.60 33.60 2,700 -0.40(-1.18%)
Aug 17, 2017 34.24 34.25 34.00 34.00 4,335 -0.25(-0.73%)
Aug 16, 2017 34.25 34.50 34.25 34.25 18,300 +0.15(+0.44%)
Aug 15, 2017 34.11 34.11 34.10 34.10 500 +0.00(+0.00%)
Aug 14, 2017 34.29 34.80 34.10 34.10 1,470 -0.06(-0.18%)
Aug 11, 2017 34.50 34.50 34.16 34.16 617 -0.35(-1.01%)
Aug 10, 2017 34.51 34.51 34.51 34.51 175 +0.01(+0.03%)
Aug 09, 2017 34.45 34.50 34.45 34.50 601 +0.25(+0.73%)
Aug 08, 2017 34.25 34.25 34.25 34.25 2,050 +0.00(+0.00%)
Aug 04, 2017 34.14 34.25 34.10 34.25 1,200 -0.03(-0.09%)
Aug 03, 2017 34.15 34.45 34.15 34.28 1,100 +0.15(+0.44%)
Aug 02, 2017 34.15 34.15 34.13 34.13 2,409 +0.13(+0.38%)
Jul 31, 2017 34.00 34.00 34.00 0 +0.50(+1.49%)
Jul 27, 2017 33.50 33.50 33.50 0 +0.00(+0.00%)
Jul 26, 2017 33.50 33.50 33.50 33.50 1,000 +0.00(+0.00%)
Jul 25, 2017 33.50 33.60 33.50 33.50 4,871 +0.00(+0.00%)
Jul 24, 2017 33.65 33.65 33.50 33.50 3,747 -0.23(-0.68%)
Jul 21, 2017 33.73 33.73 33.73 33.73 100 +0.23(+0.69%)
Jul 20, 2017 33.50 33.50 33.50 33.50 1,000 +0.00(+0.00%)
Jul 19, 2017 33.50 33.50 33.50 33.50 3,715 +0.00(+0.00%)
Jul 18, 2017 33.50 33.74 33.50 33.50 4,300 +0.00(+0.00%)
Jul 17, 2017 33.50 33.50 33.50 33.50 1,570 +0.00(+0.00%)
Jul 14, 2017 33.50 33.50 33.50 33.50 700 +0.00(+0.00%)
Jul 13, 2017 33.49 33.50 33.49 33.50 4,289 -0.10(-0.30%)
Jul 12, 2017 33.63 33.63 33.60 33.60 300 -0.65(-1.90%)
Jul 11, 2017 34.25 34.25 34.25 34.25 200 +0.00(+0.00%)
Jul 10, 2017 34.00 34.25 34.00 34.25 300 +0.00(+0.00%)
Jul 07, 2017 34.45 34.45 34.24 34.25 3,500 -0.19(-0.55%)
Jul 06, 2017 34.51 34.51 34.40 34.44 701 -0.06(-0.17%)
Jul 05, 2017 33.95 34.64 33.95 34.50 10,314 +0.55(+1.62%)
Jul 04, 2017 31.51 34.00 31.51 33.95 10,101 +3.45(+11.31%)
Jul 03, 2017 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jun 27, 2017 30.50 30.50 30.50 0 -0.50(-1.61%)
Jun 23, 2017 31.00 31.00 31.00 40 -0.02(-0.06%)
Jun 22, 2017 30.85 31.02 30.50 31.02 1,500 +0.09(+0.29%)
Jun 21, 2017 30.93 30.93 30.93 30.93 100 +0.33(+1.08%)
Jun 20, 2017 30.50 30.60 30.50 30.60 900 +0.10(+0.33%)
Jun 19, 2017 30.50 30.50 30.50 30.50 200 -0.02(-0.07%)
Jun 16, 2017 30.50 30.52 30.49 30.52 2,250 -0.21(-0.68%)
Jun 15, 2017 30.52 30.76 30.52 30.73 685 -0.52(-1.66%)
Jun 13, 2017 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 12, 2017 31.23 31.25 31.23 31.25 4,750 +0.25(+0.81%)
Jun 09, 2017 30.75 31.00 30.50 31.00 1,050 +0.00(+0.00%)
Jun 08, 2017 31.00 31.00 31.00 31.00 440 +0.58(+1.91%)
Jun 07, 2017 30.41 30.42 30.41 30.42 335 -1.43(-4.49%)
Jun 06, 2017 31.85 31.85 31.85 31.85 158 -0.30(-0.93%)
Jun 05, 2017 32.50 32.50 32.15 32.15 900 -0.35(-1.08%)
Jun 02, 2017 31.71 32.50 31.71 32.50 450 +0.80(+2.52%)
Jun 01, 2017 30.29 31.70 30.29 31.70 2,600 +1.70(+5.67%)
May 31, 2017 29.89 31.47 29.88 30.00 1,525 +1.00(+3.45%)
May 30, 2017 29.00 29.00 29.00 29.00 430 +0.22(+0.76%)
May 29, 2017 28.78 28.78 28.78 28.78 100 +0.76(+2.71%)
May 26, 2017 28.17 28.17 28.02 28.02 200 -0.68(-2.37%)
May 25, 2017 28.66 28.70 28.66 28.70 5,500 +0.00(+0.00%)
May 24, 2017 28.99 28.99 28.69 28.70 700 -0.27(-0.93%)
May 23, 2017 29.56 29.56 28.97 28.97 2,640 -0.52(-1.76%)
May 18, 2017 29.49 29.49 29.49 0 -0.91(-2.99%)
May 16, 2017 30.40 30.40 30.40 0 +0.37(+1.23%)
May 15, 2017 30.17 30.51 30.03 30.03 600 -0.46(-1.51%)
May 12, 2017 30.49 30.49 30.49 30.49 200 +0.37(+1.23%)
May 11, 2017 29.66 30.12 29.50 30.12 5,568 +0.62(+2.10%)
May 10, 2017 29.91 29.91 29.50 29.50 1,834 -0.10(-0.34%)
May 09, 2017 29.06 29.73 29.06 29.60 28,062 +0.55(+1.89%)
May 08, 2017 28.84 29.05 28.84 29.05 5,080 +0.30(+1.04%)
May 05, 2017 28.45 28.75 28.45 28.75 497 +0.25(+0.88%)
May 03, 2017 28.50 28.50 28.50 0 +0.00(+0.00%)
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.