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, 2021 49.65 49.70 49.65 49.68 24,800 +0.03(+0.06%)
Apr 29, 2021 49.66 49.73 49.65 49.65 18,105 -0.02(-0.04%)
Apr 28, 2021 49.65 49.82 49.65 49.67 6,970 +0.01(+0.02%)
Apr 27, 2021 49.89 49.89 49.65 49.66 3,079 +0.00(+0.00%)
Apr 26, 2021 49.80 49.80 49.65 49.66 2,012 -0.08(-0.16%)
Apr 23, 2021 49.62 49.75 49.62 49.74 13,400 +0.04(+0.08%)
Apr 22, 2021 49.65 49.70 49.62 49.70 15,677 +0.05(+0.10%)
Apr 21, 2021 49.65 49.65 49.63 49.65 6,524 +0.04(+0.08%)
Apr 20, 2021 49.86 49.94 49.50 49.61 562,204 -0.04(-0.08%)
Apr 19, 2021 49.60 49.65 49.60 49.65 36,277 +0.04(+0.08%)
Apr 16, 2021 49.60 49.68 49.60 49.61 17,746 +0.01(+0.02%)
Apr 15, 2021 49.61 49.65 49.60 49.60 26,700 -0.03(-0.06%)
Apr 14, 2021 49.71 49.71 49.63 49.63 1,005 -0.25(-0.50%)
Apr 13, 2021 49.60 49.99 49.60 49.88 53,290 +0.25(+0.50%)
Apr 12, 2021 49.60 49.65 49.56 49.63 66,070 +0.01(+0.02%)
Apr 09, 2021 49.65 49.65 49.51 49.62 3,063 -0.03(-0.06%)
Apr 08, 2021 49.50 49.75 49.45 49.65 100,816 +0.15(+0.30%)
Apr 07, 2021 49.43 49.60 49.42 49.50 53,022 +0.03(+0.06%)
Apr 06, 2021 49.45 49.60 49.44 49.47 197,614 +0.10(+0.20%)
Apr 05, 2021 49.35 49.50 49.35 49.37 34,186 -0.06(-0.12%)
Apr 01, 2021 49.43 49.43 49.43 0 -0.15(-0.30%)
Mar 31, 2021 49.50 49.70 49.28 49.58 58,109 +0.28(+0.57%)
Mar 30, 2021 49.30 49.69 49.30 49.30 78,450 -0.31(-0.62%)
Mar 29, 2021 49.55 49.68 49.25 49.61 23,770 -0.11(-0.22%)
Mar 26, 2021 49.57 49.74 49.55 49.72 124,130 -0.03(-0.06%)
Mar 25, 2021 49.95 49.95 49.64 49.75 64,200 -0.05(-0.10%)
Mar 24, 2021 49.65 49.82 49.65 49.80 15,148 +0.10(+0.20%)
Mar 23, 2021 49.62 49.75 49.62 49.70 22,364 +0.05(+0.10%)
Mar 22, 2021 49.66 49.68 49.62 49.65 18,862 +0.00(+0.00%)
Mar 19, 2021 49.61 49.75 49.59 49.65 65,279 +10.02(+25.28%)
Mar 18, 2021 39.98 39.98 39.63 39.63 1,546 +0.83(+2.14%)
Mar 17, 2021 38.00 38.80 38.00 38.80 2,461 +0.80(+2.11%)
Mar 16, 2021 38.00 38.50 38.00 38.00 4,300 -0.03(-0.08%)
Mar 15, 2021 38.50 38.50 37.50 38.03 1,600 +0.48(+1.28%)
Mar 12, 2021 35.85 38.35 35.85 37.55 4,238 -1.15(-2.97%)
Mar 11, 2021 38.70 38.81 38.62 38.70 1,500 -1.30(-3.25%)
Mar 10, 2021 41.00 41.00 40.00 40.00 1,499 +0.00(+0.00%)
Mar 09, 2021 38.60 40.15 38.60 40.00 9,897 +1.98(+5.21%)
Mar 08, 2021 37.02 38.02 37.02 38.02 200 -0.28(-0.73%)
Mar 05, 2021 38.28 38.30 38.28 38.30 608 +0.30(+0.79%)
Mar 04, 2021 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Mar 03, 2021 37.30 38.00 37.30 38.00 300 -0.10(-0.26%)
Mar 02, 2021 36.40 38.10 36.40 38.10 2,363 +1.72(+4.73%)
Mar 01, 2021 35.40 36.38 35.40 36.38 4,500 +0.88(+2.48%)
Feb 26, 2021 35.48 35.50 35.25 35.50 2,087 +0.50(+1.43%)
Feb 25, 2021 35.00 35.00 35.00 35.00 275 +0.00(+0.00%)
Feb 24, 2021 35.24 35.24 35.00 35.00 650 -0.24(-0.68%)
Feb 23, 2021 34.70 35.24 34.70 35.24 800 -0.01(-0.03%)
Feb 22, 2021 35.25 35.25 35.25 30 +0.00(+0.00%)
Feb 19, 2021 35.47 35.47 34.03 35.25 842 +0.25(+0.71%)
Feb 17, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 16, 2021 35.27 35.27 34.49 35.00 3,915 -0.30(-0.85%)
Feb 12, 2021 35.30 35.30 35.30 0 -1.57(-4.26%)
Feb 11, 2021 36.10 36.87 36.10 36.87 1,220 -0.03(-0.08%)
Feb 10, 2021 37.00 37.00 36.90 36.90 1,830 +0.00(+0.00%)
Feb 09, 2021 36.95 36.95 36.90 36.90 200 +1.70(+4.83%)
Feb 08, 2021 36.98 36.98 35.17 35.20 2,050 +0.93(+2.71%)
Feb 05, 2021 34.98 34.98 34.02 34.27 4,386 +0.27(+0.79%)
Feb 04, 2021 34.47 34.47 34.00 34.00 1,427 -0.14(-0.41%)
Feb 03, 2021 34.61 34.61 34.14 34.14 1,702 -0.54(-1.56%)
Feb 02, 2021 35.79 35.79 34.01 34.68 2,100 -0.32(-0.91%)
Feb 01, 2021 35.01 35.01 35.00 35.00 564 +1.25(+3.70%)
Jan 29, 2021 35.52 35.60 33.50 33.75 4,138 -1.76(-4.96%)
Jan 28, 2021 35.32 35.58 35.32 35.51 949 -1.46(-3.95%)
Jan 27, 2021 36.97 36.97 36.97 36.97 100 +0.44(+1.20%)
Jan 26, 2021 37.00 37.00 36.53 36.53 400 -0.77(-2.06%)
Jan 25, 2021 37.38 37.40 37.29 37.30 3,000 +1.05(+2.90%)
Jan 22, 2021 37.00 37.00 36.25 36.25 2,980 -0.75(-2.03%)
Jan 20, 2021 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 19, 2021 36.49 37.00 36.49 37.00 1,450 +0.51(+1.40%)
Jan 18, 2021 37.48 37.48 36.49 36.49 875 -0.76(-2.04%)
Jan 15, 2021 37.80 37.80 37.15 37.25 1,047 -0.25(-0.67%)
Jan 14, 2021 37.85 37.85 37.50 37.50 430 -0.25(-0.66%)
Jan 13, 2021 37.99 37.99 37.49 37.75 1,610 -0.06(-0.16%)
Jan 12, 2021 37.81 37.81 37.81 37.81 146 -0.19(-0.50%)
Jan 11, 2021 37.46 38.00 37.46 38.00 1,557 +1.00(+2.70%)
Jan 08, 2021 38.00 38.00 36.75 37.00 5,357 -1.24(-3.24%)
Jan 07, 2021 38.00 38.73 38.00 38.24 1,412 +0.73(+1.95%)
Jan 06, 2021 38.59 38.59 37.51 37.51 2,225 +0.51(+1.38%)
Jan 05, 2021 40.00 40.00 37.00 37.00 7,201 -1.93(-4.96%)
Jan 04, 2021 36.00 39.40 35.99 38.93 16,576 +3.93(+11.23%)
Dec 31, 2020 35.00 35.00 35.00 0 -1.00(-2.78%)
Dec 30, 2020 36.00 36.00 36.00 36.00 241 +0.00(+0.00%)
Dec 29, 2020 32.50 36.00 32.50 36.00 8,818 +3.52(+10.84%)
Dec 24, 2020 32.48 32.48 32.48 0 -0.02(-0.06%)
Dec 23, 2020 32.50 32.50 31.10 32.50 4,200 +0.10(+0.31%)
Dec 22, 2020 32.50 32.50 32.40 32.40 400 -0.03(-0.09%)
Dec 21, 2020 32.43 32.43 32.43 32.43 188 -0.07(-0.22%)
Dec 17, 2020 32.50 32.50 32.50 0 +0.50(+1.56%)
Dec 15, 2020 32.00 32.00 32.00 0 +0.45(+1.43%)
Dec 14, 2020 31.55 31.55 31.55 31.55 200 -0.70(-2.17%)
Dec 09, 2020 32.25 32.25 32.25 0 +0.06(+0.19%)
Dec 08, 2020 32.09 32.19 31.81 32.19 400 +0.59(+1.87%)
Dec 07, 2020 31.53 31.60 31.53 31.60 1,350 -0.44(-1.37%)
Dec 04, 2020 34.39 34.39 32.03 32.04 2,100 -1.26(-3.78%)
Dec 03, 2020 32.01 33.30 32.00 33.30 1,672 +1.30(+4.06%)
Dec 02, 2020 32.01 32.01 32.00 32.00 4,900 -1.00(-3.03%)
Dec 01, 2020 31.51 33.01 31.51 33.00 3,475 +1.00(+3.12%)
Nov 30, 2020 31.99 32.00 30.99 32.00 2,900 +1.50(+4.92%)
Nov 27, 2020 30.60 30.60 30.50 30.50 1,413 +0.20(+0.66%)
Nov 26, 2020 30.30 30.30 30.30 30.30 100 +0.05(+0.17%)
Nov 25, 2020 30.17 30.25 30.17 30.25 5,720 -0.25(-0.82%)
Nov 24, 2020 31.24 31.24 30.50 30.50 700 +0.00(+0.00%)
Nov 23, 2020 30.55 30.55 30.50 30.50 400 +0.00(+0.00%)
Nov 19, 2020 30.50 30.50 30.50 0 +0.02(+0.07%)
Nov 18, 2020 30.48 30.48 30.48 30.48 469 +0.57(+1.91%)
Nov 17, 2020 30.26 30.40 29.89 29.91 400 -0.89(-2.89%)
Nov 16, 2020 30.79 30.80 30.79 30.80 298 +0.50(+1.65%)
Nov 13, 2020 30.54 30.54 30.00 30.30 1,350 -0.70(-2.26%)
Nov 12, 2020 31.25 31.25 31.00 31.00 1,240 -0.50(-1.59%)
Nov 11, 2020 31.02 31.89 31.02 31.50 450 -0.30(-0.94%)
Nov 10, 2020 31.80 31.80 31.80 31.80 450 +0.00(+0.00%)
Nov 09, 2020 31.80 32.00 31.80 31.80 1,700 -0.35(-1.09%)
Nov 06, 2020 30.46 32.15 30.46 32.15 2,809 +1.95(+6.46%)
Nov 05, 2020 30.20 30.20 30.20 30.20 400 -0.10(-0.33%)
Nov 04, 2020 30.25 30.30 30.25 30.30 900 +0.55(+1.85%)
Nov 03, 2020 29.49 29.75 29.49 29.75 530 -0.32(-1.06%)
Nov 02, 2020 30.07 30.07 30.07 30.07 140 -0.33(-1.09%)
Oct 30, 2020 29.19 30.40 29.17 30.40 2,360 +1.21(+4.15%)
Oct 29, 2020 29.11 29.19 29.10 29.19 400 -0.31(-1.05%)
Oct 28, 2020 29.85 29.85 29.50 29.50 600 -0.41(-1.37%)
Oct 27, 2020 29.91 29.91 29.91 29.91 100 -0.09(-0.30%)
Oct 26, 2020 29.96 30.00 29.96 30.00 14,000 +0.00(+0.00%)
Oct 23, 2020 30.00 30.00 30.00 30.00 13,900 +0.00(+0.00%)
Oct 22, 2020 29.96 30.00 29.96 30.00 2,902 -0.15(-0.50%)
Oct 19, 2020 30.15 30.15 30.15 0 -0.29(-0.95%)
Oct 16, 2020 29.91 30.44 29.91 30.44 1,681 +0.41(+1.37%)
Oct 14, 2020 30.03 30.03 30.03 0 +0.07(+0.23%)
Oct 13, 2020 30.11 30.39 29.96 29.96 9,168 +0.29(+0.98%)
Oct 09, 2020 29.67 29.67 29.67 0 +0.15(+0.51%)
Oct 08, 2020 29.52 29.52 29.52 17 +0.00(+0.00%)
Oct 07, 2020 29.52 29.52 29.52 29.52 100 -0.48(-1.60%)
Oct 06, 2020 29.51 30.00 29.50 30.00 10,800 +0.00(+0.00%)
Oct 05, 2020 30.00 30.00 30.00 30.00 100 +0.25(+0.84%)
Oct 01, 2020 29.75 29.75 29.75 0 -0.25(-0.83%)
Sep 30, 2020 30.04 30.04 30.00 30.00 500 +0.50(+1.69%)
Sep 29, 2020 29.56 29.56 29.50 29.50 7,400 -0.50(-1.67%)
Sep 23, 2020 30.00 30.00 30.00 0 +0.50(+1.69%)
Sep 22, 2020 29.44 29.50 29.44 29.50 2,200 +0.50(+1.72%)
Sep 21, 2020 28.00 29.00 27.95 29.00 1,925 -0.89(-2.98%)
Sep 16, 2020 29.89 29.89 29.89 0 +0.39(+1.32%)
Sep 11, 2020 29.50 29.50 29.50 0 +0.49(+1.69%)
Sep 10, 2020 29.00 29.01 29.00 29.01 1,102 +0.00(+0.00%)
Sep 08, 2020 29.01 29.01 29.01 0 +0.05(+0.17%)
Sep 03, 2020 28.96 28.96 28.96 0 +0.02(+0.07%)
Sep 02, 2020 28.94 28.94 28.94 7 +0.00(+0.00%)
Sep 01, 2020 28.94 28.95 28.90 28.94 5,500 +0.43(+1.51%)
Aug 31, 2020 28.52 28.52 28.51 28.51 3,250 -0.49(-1.69%)
Aug 28, 2020 28.99 29.00 28.99 29.00 233 +0.00(+0.00%)
Aug 27, 2020 28.71 29.00 28.71 29.00 1,400 +0.49(+1.72%)
Aug 26, 2020 28.52 28.52 28.51 28.51 1,087 -0.49(-1.69%)
Aug 25, 2020 29.00 29.00 29.00 29.00 164 +0.00(+0.00%)
Aug 24, 2020 29.10 29.10 29.00 29.00 200 +0.40(+1.40%)
Aug 21, 2020 28.26 28.60 28.26 28.60 600 +0.59(+2.11%)
Aug 20, 2020 28.01 28.01 28.01 28.01 1,100 -0.49(-1.72%)
Aug 19, 2020 28.50 28.50 28.50 28.50 100 -0.50(-1.72%)
Aug 18, 2020 28.50 29.00 28.50 29.00 1,600 +0.55(+1.93%)
Aug 17, 2020 28.50 28.50 28.00 28.45 950 +0.41(+1.46%)
Aug 14, 2020 28.06 28.06 28.03 28.04 1,300 -1.00(-3.44%)
Aug 13, 2020 29.00 29.04 28.50 29.04 3,000 +0.06(+0.21%)
Aug 11, 2020 28.98 28.98 28.98 0 +1.03(+3.69%)
Aug 10, 2020 28.35 28.35 27.80 27.95 4,875 -1.05(-3.62%)
Aug 07, 2020 29.01 29.01 29.00 29.00 475 +0.00(+0.00%)
Aug 06, 2020 29.50 29.50 29.00 29.00 400 -1.00(-3.33%)
Aug 05, 2020 29.90 30.00 29.90 30.00 605 +0.20(+0.67%)
Aug 04, 2020 29.80 29.80 29.80 29.80 200 +0.30(+1.02%)
Jul 31, 2020 29.50 29.50 29.50 0 -0.45(-1.50%)
Jul 29, 2020 29.95 29.95 29.95 0 +0.45(+1.53%)
Jul 28, 2020 29.49 29.50 29.49 29.50 1,200 +0.50(+1.72%)
Jul 24, 2020 29.00 29.00 29.00 0 +0.50(+1.75%)
Jul 23, 2020 28.49 28.50 28.49 28.50 2,100 +0.30(+1.06%)
Jul 22, 2020 28.20 28.20 28.20 1 +0.00(+0.00%)
Jul 21, 2020 27.56 28.20 27.56 28.20 304 +0.20(+0.71%)
Jul 17, 2020 28.00 28.00 28.00 0 +0.50(+1.82%)
Jul 15, 2020 27.50 27.50 27.50 0 -0.05(-0.18%)
Jul 14, 2020 27.51 27.55 27.05 27.55 300 -0.45(-1.61%)
Jul 09, 2020 28.00 28.00 28.00 0 -1.00(-3.45%)
Jul 07, 2020 29.00 29.00 29.00 0 +0.50(+1.75%)
Jul 03, 2020 28.50 28.50 28.50 0 +1.00(+3.64%)
Jul 02, 2020 27.00 27.50 27.00 27.50 15,100 +0.50(+1.85%)
Jun 29, 2020 27.00 27.00 27.00 0 +0.51(+1.93%)
Jun 26, 2020 26.49 26.49 26.49 26.49 200 +0.00(+0.00%)
Jun 24, 2020 26.49 26.49 26.49 0 -0.01(-0.04%)
Jun 23, 2020 26.50 26.50 26.50 26.50 8,600 +0.50(+1.92%)
Jun 19, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 18, 2020 26.00 26.00 26.00 26.00 2,600 +0.00(+0.00%)
Jun 17, 2020 26.00 26.00 26.00 26.00 1,400 +0.00(+0.00%)
Jun 16, 2020 25.99 26.00 25.80 26.00 2,200 +0.49(+1.92%)
Jun 12, 2020 25.51 25.51 25.51 0 -0.48(-1.85%)
Jun 11, 2020 25.99 25.99 25.99 25.99 600 -0.50(-1.89%)
Jun 10, 2020 26.49 26.49 26.49 20 +0.00(+0.00%)
Jun 09, 2020 26.49 26.49 26.49 26.49 206 +0.00(+0.00%)
Jun 08, 2020 26.49 26.49 26.49 26.49 1,714 +1.24(+4.91%)
Jun 05, 2020 26.00 26.00 25.25 25.25 3,300 -0.45(-1.75%)
Jun 03, 2020 25.70 25.70 25.70 0 -0.07(-0.27%)
Jun 02, 2020 25.77 25.77 25.77 25.77 100 -0.23(-0.88%)
Jun 01, 2020 25.96 26.00 25.20 26.00 617 +0.80(+3.17%)
May 29, 2020 25.50 25.50 25.20 25.20 500 -0.32(-1.25%)
May 28, 2020 25.52 25.52 25.52 25.52 198 +0.02(+0.08%)
May 26, 2020 25.50 25.50 25.50 0 -0.50(-1.92%)
May 21, 2020 26.00 26.00 26.00 0 -0.25(-0.95%)
May 20, 2020 26.00 26.25 26.00 26.25 800 +0.00(+0.00%)
May 19, 2020 26.01 26.50 26.00 26.25 1,200 -0.74(-2.74%)
May 15, 2020 26.99 26.99 26.99 0 +0.69(+2.62%)
May 14, 2020 26.01 26.30 26.00 26.30 1,200 +1.20(+4.78%)
May 13, 2020 26.00 26.00 25.00 25.10 2,169 -1.40(-5.28%)
May 12, 2020 26.50 26.50 26.50 26.50 15,000 +0.00(+0.00%)
May 11, 2020 26.00 26.50 26.00 26.50 2,775 +1.50(+6.00%)
May 07, 2020 25.00 25.00 25.00 0 +0.49(+2.00%)
May 05, 2020 24.51 24.51 24.51 0 -1.49(-5.73%)
May 04, 2020 26.00 26.01 25.89 26.00 7,311 -0.25(-0.95%)
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.