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 (%)
May 31, 2016 32.00 32.00 32.00 0 +0.14(+0.44%)
May 27, 2016 31.86 31.86 31.86 0 +1.36(+4.46%)
May 26, 2016 30.77 30.77 30.50 30.50 1,192 +0.00(+0.00%)
May 20, 2016 30.50 30.50 30.50 34 -0.75(-2.40%)
May 19, 2016 31.24 31.25 31.24 31.25 5,819 +0.25(+0.81%)
May 18, 2016 30.65 31.25 30.65 31.00 1,930 +0.40(+1.31%)
May 16, 2016 30.60 30.60 30.60 0 -0.01(-0.03%)
May 13, 2016 30.61 30.61 30.61 30.61 100 -0.35(-1.13%)
May 11, 2016 30.96 30.96 30.96 0 +0.46(+1.51%)
May 10, 2016 30.50 30.50 30.49 30.50 900 -1.00(-3.17%)
May 03, 2016 31.50 31.50 31.50 33 +0.45(+1.45%)
Apr 29, 2016 31.05 31.05 31.05 0 -0.45(-1.43%)
Apr 28, 2016 31.26 31.50 31.00 31.50 979 -0.49(-1.53%)
Apr 27, 2016 31.90 31.99 31.90 31.99 1,400 +0.09(+0.28%)
Apr 26, 2016 30.97 31.99 30.97 31.90 870 +0.40(+1.27%)
Apr 25, 2016 31.50 31.52 31.50 31.50 1,100 +0.00(+0.00%)
Apr 22, 2016 31.50 31.50 31.50 31.50 950 -0.52(-1.62%)
Apr 21, 2016 31.51 32.02 31.51 32.02 344 +0.66(+2.10%)
Apr 20, 2016 31.35 31.41 31.35 31.36 3,015 -0.66(-2.06%)
Apr 19, 2016 32.40 32.40 32.01 32.02 1,700 -0.73(-2.23%)
Apr 18, 2016 32.25 32.75 32.25 32.75 570 +0.00(+0.00%)
Apr 15, 2016 32.27 32.95 32.27 32.75 57,400 -0.05(-0.15%)
Apr 13, 2016 32.80 32.80 32.80 0 -0.10(-0.30%)
Apr 12, 2016 32.50 33.24 32.50 32.90 13,360 +0.80(+2.49%)
Apr 11, 2016 32.00 32.50 32.00 32.10 2,534 +0.10(+0.31%)
Apr 08, 2016 31.87 32.05 31.87 32.00 1,986 +0.50(+1.59%)
Apr 07, 2016 31.41 31.50 31.41 31.50 415 +0.49(+1.58%)
Apr 06, 2016 31.00 31.24 30.76 31.01 21,634 +0.01(+0.03%)
Apr 05, 2016 31.01 31.01 31.00 31.00 702 -0.49(-1.56%)
Apr 04, 2016 31.49 31.49 31.49 31.49 196 +0.19(+0.61%)
Apr 01, 2016 31.15 31.61 31.00 31.30 1,250 +0.50(+1.62%)
Mar 31, 2016 30.80 30.81 30.80 30.80 770 +0.02(+0.06%)
Mar 30, 2016 30.78 30.78 30.78 30.78 105 +0.27(+0.88%)
Mar 29, 2016 30.50 30.51 30.50 30.51 2,182 +0.01(+0.03%)
Mar 28, 2016 30.01 30.50 30.00 30.50 21,760 +0.45(+1.50%)
Mar 23, 2016 30.05 30.05 30.05 0 +0.02(+0.07%)
Mar 22, 2016 30.03 30.03 30.03 30.03 133 -0.77(-2.50%)
Mar 18, 2016 30.80 30.80 30.80 0 +0.79(+2.63%)
Mar 17, 2016 29.29 31.50 29.29 30.01 9,186 +1.01(+3.48%)
Mar 16, 2016 28.75 29.00 28.75 29.00 2,001 +0.61(+2.15%)
Mar 15, 2016 27.93 28.55 27.93 28.39 2,640 +1.04(+3.80%)
Mar 14, 2016 27.35 27.35 27.35 27.35 116 +0.00(+0.00%)
Mar 07, 2016 27.35 27.35 27.35 145 -0.15(-0.55%)
Mar 03, 2016 27.50 27.50 27.50 0 +0.25(+0.92%)
Mar 01, 2016 27.25 27.25 27.25 4 +0.65(+2.44%)
Feb 25, 2016 26.60 26.60 26.60 0 -0.01(-0.04%)
Feb 24, 2016 26.07 26.61 26.06 26.61 973 -0.25(-0.93%)
Feb 23, 2016 26.05 26.86 26.05 26.86 1,200 +0.26(+0.98%)
Feb 22, 2016 26.25 26.60 26.00 26.60 1,959 +0.59(+2.27%)
Feb 19, 2016 26.00 26.03 26.00 26.01 4,300 +0.00(+0.00%)
Feb 18, 2016 26.10 26.10 26.01 26.01 570 +0.01(+0.04%)
Feb 17, 2016 26.49 26.50 26.00 26.00 3,600 -0.01(-0.04%)
Feb 16, 2016 26.25 26.25 26.00 26.01 478 -0.24(-0.91%)
Feb 12, 2016 26.25 26.25 26.25 0 +0.25(+0.96%)
Feb 11, 2016 26.60 26.60 26.00 26.00 2,238 +0.62(+2.44%)
Feb 10, 2016 24.80 25.38 24.80 25.38 1,000 +0.78(+3.17%)
Feb 09, 2016 24.60 24.75 24.60 24.60 2,490 -0.15(-0.61%)
Feb 08, 2016 24.60 24.75 24.50 24.75 7,050 +0.00(+0.00%)
Feb 05, 2016 24.21 24.75 24.21 24.75 1,910 +0.01(+0.04%)
Feb 04, 2016 24.30 24.74 24.17 24.74 819 +0.14(+0.57%)
Feb 03, 2016 24.99 25.00 24.44 24.60 10,095 -0.65(-2.57%)
Feb 02, 2016 24.80 25.25 24.80 25.25 909 +0.25(+1.00%)
Feb 01, 2016 25.25 25.26 25.00 25.00 15,000 -0.25(-0.99%)
Jan 29, 2016 25.25 25.25 25.25 25.25 122 -0.11(-0.43%)
Jan 28, 2016 25.56 25.56 25.36 25.36 901 -0.19(-0.74%)
Jan 27, 2016 25.56 25.57 25.55 25.55 463 +0.00(+0.00%)
Jan 26, 2016 25.55 25.55 25.55 25.55 450 +0.04(+0.16%)
Jan 25, 2016 25.52 25.52 25.51 25.51 200 -0.24(-0.93%)
Jan 21, 2016 25.75 25.75 25.75 0 +0.00(+0.00%)
Jan 20, 2016 25.95 25.95 25.75 25.75 1,100 -0.47(-1.79%)
Jan 19, 2016 25.75 26.22 25.75 26.22 1,020 +1.02(+4.05%)
Jan 18, 2016 25.30 25.75 25.20 25.20 633 +0.19(+0.76%)
Jan 15, 2016 25.10 25.10 24.66 25.01 300 -1.80(-6.71%)
Jan 14, 2016 27.24 27.40 26.81 26.81 900 -0.73(-2.65%)
Jan 13, 2016 27.79 28.18 27.65 27.54 2,355 -0.39(-1.40%)
Jan 12, 2016 27.93 28.03 27.93 27.93 542 -1.28(-4.38%)
Jan 08, 2016 29.21 29.21 29.21 0 -0.04(-0.14%)
Jan 07, 2016 29.50 29.50 29.25 29.25 2,728 -0.28(-0.95%)
Jan 06, 2016 30.00 30.00 29.51 29.53 9,051 -0.47(-1.57%)
Jan 05, 2016 30.00 30.00 30.00 30.00 1,803 +0.00(+0.00%)
Jan 04, 2016 30.02 30.02 30.00 30.00 3,309 -0.50(-1.64%)
Dec 29, 2015 30.50 30.50 30.50 0 +0.79(+2.66%)
Dec 23, 2015 29.71 29.71 29.71 0 +0.42(+1.43%)
Dec 22, 2015 28.09 29.29 28.00 29.29 2,900 +0.32(+1.10%)
Dec 21, 2015 28.97 28.97 28.97 28.97 100 -0.03(-0.10%)
Dec 18, 2015 29.00 29.00 29.00 29.00 110 -0.99(-3.30%)
Dec 16, 2015 29.99 29.99 29.99 0 +1.99(+7.11%)
Dec 15, 2015 27.73 28.00 27.73 28.00 200 +0.00(+0.00%)
Dec 14, 2015 28.00 28.00 28.00 28.00 2,508 +0.10(+0.36%)
Dec 11, 2015 27.91 27.91 27.90 27.90 300 -0.15(-0.53%)
Dec 10, 2015 28.05 28.05 28.05 28.05 38,300 +0.00(+0.00%)
Dec 08, 2015 28.05 28.05 28.05 12 +0.00(+0.00%)
Dec 07, 2015 28.05 28.05 28.05 28.05 1,400 +0.00(+0.00%)
Dec 04, 2015 28.05 28.05 28.05 28.05 3,404 +0.05(+0.18%)
Dec 03, 2015 28.20 28.20 28.00 28.00 1,500 +0.00(+0.00%)
Dec 01, 2015 28.00 28.00 28.00 0 +0.01(+0.04%)
Nov 30, 2015 28.01 28.01 27.99 27.99 2,615 -0.01(-0.04%)
Nov 27, 2015 27.60 28.04 27.60 28.00 1,175 +0.10(+0.36%)
Nov 26, 2015 27.90 28.00 27.90 27.90 292,501 +0.39(+1.42%)
Nov 25, 2015 27.98 28.00 27.51 27.51 1,400 -0.44(-1.57%)
Nov 23, 2015 27.95 27.95 27.95 0 -0.30(-1.06%)
Nov 20, 2015 29.00 29.00 28.25 28.25 33,470 -0.23(-0.81%)
Nov 18, 2015 28.48 28.48 28.48 70 +0.83(+3.00%)
Nov 16, 2015 27.65 27.65 27.65 0 -0.08(-0.29%)
Nov 13, 2015 28.00 28.00 27.73 27.73 1,050 -0.27(-0.96%)
Nov 12, 2015 28.02 28.25 28.00 28.00 0 -0.50(-1.75%)
Nov 11, 2015 28.01 28.75 28.00 28.50 2,900 -0.45(-1.55%)
Nov 10, 2015 29.71 30.00 28.40 28.95 4,400 -1.06(-3.53%)
Nov 06, 2015 30.01 30.01 30.01 172 -0.98(-3.16%)
Nov 04, 2015 30.99 30.99 30.99 50 +0.24(+0.78%)
Nov 03, 2015 30.78 30.80 30.75 30.75 530 +0.32(+1.05%)
Nov 02, 2015 30.25 30.43 30.25 30.43 430 +0.43(+1.43%)
Oct 30, 2015 30.05 30.06 30.00 30.00 20,670 -0.06(-0.20%)
Oct 29, 2015 30.06 30.06 30.06 30.06 201 +0.05(+0.17%)
Oct 28, 2015 30.00 30.56 30.00 30.01 1,796 +0.01(+0.03%)
Oct 27, 2015 30.00 30.00 30.00 30.00 1,025 +0.00(+0.00%)
Oct 26, 2015 30.23 30.25 30.00 30.00 1,300 +0.00(+0.00%)
Oct 23, 2015 30.23 30.24 30.00 30.00 2,561 +0.00(+0.00%)
Oct 22, 2015 30.02 30.49 30.00 30.00 1,914 -0.50(-1.64%)
Oct 21, 2015 30.00 30.50 30.00 30.50 1,374 +0.50(+1.67%)
Oct 20, 2015 30.00 30.00 30.00 30.00 600 +0.00(+0.00%)
Oct 19, 2015 30.01 30.01 30.00 30.00 565 -0.10(-0.33%)
Oct 16, 2015 30.00 30.10 30.00 30.10 6,700 +0.10(+0.33%)
Oct 15, 2015 29.51 30.00 29.51 30.00 23,466 -0.66(-2.15%)
Oct 13, 2015 30.66 30.66 30.66 39 +0.66(+2.20%)
Oct 09, 2015 30.00 30.00 30.00 0 -0.04(-0.13%)
Oct 07, 2015 30.04 30.04 30.04 27 -0.76(-2.47%)
Oct 06, 2015 30.00 30.80 30.00 30.80 27,790 +0.64(+2.12%)
Oct 05, 2015 30.16 30.16 30.16 30.16 496 +0.21(+0.70%)
Oct 02, 2015 30.14 30.25 29.95 29.95 3,701 -0.50(-1.64%)
Oct 01, 2015 30.00 30.45 29.46 30.45 1,080 +0.45(+1.50%)
Sep 30, 2015 30.11 30.11 30.00 30.00 1,484 +0.50(+1.69%)
Sep 25, 2015 29.50 29.50 29.50 0 +0.51(+1.76%)
Sep 24, 2015 29.00 29.29 28.99 28.99 2,139 +0.09(+0.31%)
Sep 23, 2015 28.41 29.00 28.41 28.90 28,132 +0.48(+1.69%)
Sep 21, 2015 28.42 28.42 28.42 0 +0.72(+2.60%)
Sep 16, 2015 27.70 27.70 27.70 95 +0.20(+0.73%)
Sep 15, 2015 27.50 27.50 27.50 27.50 700 +0.00(+0.00%)
Sep 14, 2015 27.49 27.51 27.49 27.50 415 +0.01(+0.04%)
Sep 11, 2015 27.20 27.50 26.98 27.49 2,664 +0.49(+1.81%)
Sep 10, 2015 26.99 27.00 26.99 27.00 1,158 +0.00(+0.00%)
Sep 09, 2015 26.99 27.00 26.99 27.00 1,900 +1.00(+3.85%)
Sep 02, 2015 26.00 26.00 26.00 80 +0.00(+0.00%)
Sep 01, 2015 26.01 26.01 25.99 26.00 7,869 +0.15(+0.58%)
Aug 31, 2015 26.05 26.05 24.07 25.85 3,963 -0.30(-1.15%)
Aug 28, 2015 26.15 26.15 26.15 26.15 200 -0.05(-0.19%)
Aug 27, 2015 26.25 26.25 26.20 26.20 5,444 +0.20(+0.77%)
Aug 26, 2015 26.10 26.25 26.00 26.00 2,820 -0.10(-0.38%)
Aug 25, 2015 25.56 26.44 25.56 26.10 3,232 -0.90(-3.33%)
Aug 24, 2015 27.05 27.05 25.97 27.00 30,609 -0.10(-0.37%)
Aug 21, 2015 27.05 27.10 27.05 27.10 3,979 +0.00(+0.00%)
Aug 20, 2015 27.11 27.11 27.10 27.10 246 -0.15(-0.55%)
Aug 18, 2015 27.25 27.25 27.25 34 +0.15(+0.55%)
Aug 17, 2015 27.11 27.11 27.05 27.10 1,848 -0.50(-1.81%)
Aug 14, 2015 27.83 27.83 27.24 27.60 27,449 -0.30(-1.08%)
Aug 12, 2015 27.90 27.90 27.90 0 +0.25(+0.90%)
Aug 11, 2015 28.36 28.36 27.13 27.65 55,416 -0.85(-2.98%)
Aug 10, 2015 29.14 29.14 28.50 28.50 4,954 -0.65(-2.23%)
Aug 07, 2015 29.92 29.92 29.15 29.15 733 -0.75(-2.51%)
Aug 06, 2015 29.90 29.90 29.90 29.90 20,913 -0.02(-0.07%)
Aug 05, 2015 30.11 30.11 29.80 29.92 1,007 -0.48(-1.58%)
Aug 04, 2015 30.38 30.40 30.10 30.40 3,869 +0.01(+0.03%)
Jul 31, 2015 30.39 30.39 30.39 0 -0.10(-0.33%)
Jul 30, 2015 30.51 30.52 30.49 30.49 860 -0.25(-0.81%)
Jul 29, 2015 30.72 30.74 30.71 30.74 630 -0.26(-0.84%)
Jul 28, 2015 31.00 31.01 31.00 31.00 1,445 +0.00(+0.00%)
Jul 27, 2015 31.10 31.10 31.00 31.00 8,450 -0.10(-0.32%)
Jul 24, 2015 31.75 31.75 31.10 31.10 1,376 -0.65(-2.05%)
Jul 23, 2015 31.75 31.75 31.75 31.75 320 +0.50(+1.60%)
Jul 22, 2015 31.25 31.25 31.25 31.25 150 +0.25(+0.81%)
Jul 20, 2015 31.00 31.00 31.00 0 -0.45(-1.43%)
Jul 17, 2015 32.22 32.22 31.45 31.45 876 +0.45(+1.45%)
Jul 16, 2015 30.71 31.00 30.71 31.00 1,148 +0.00(+0.00%)
Jul 15, 2015 30.50 31.93 30.50 31.00 48,995 +0.60(+1.97%)
Jul 14, 2015 30.40 30.40 30.30 30.40 904 +0.10(+0.33%)
Jul 13, 2015 30.04 30.64 30.00 30.30 14,405 -0.20(-0.66%)
Jul 10, 2015 31.99 32.00 30.50 30.50 3,590 -0.60(-1.93%)
Jul 09, 2015 31.99 31.99 31.10 31.10 548 +0.05(+0.16%)
Jul 08, 2015 30.90 32.00 30.90 31.05 1,535 -0.95(-2.97%)
Jul 07, 2015 31.99 32.00 31.99 32.00 600 +0.60(+1.91%)
Jul 06, 2015 31.31 31.40 31.31 31.40 778 -0.15(-0.48%)
Jul 03, 2015 32.00 32.00 31.55 31.55 410 -0.45(-1.41%)
Jun 30, 2015 32.00 32.00 32.00 0 +0.07(+0.22%)
Jun 29, 2015 32.00 32.31 31.68 31.93 11,180 -0.07(-0.22%)
Jun 26, 2015 32.01 32.65 31.95 32.00 27,664 +0.00(+0.00%)
Jun 25, 2015 32.30 32.30 31.92 32.00 8,889 -0.30(-0.93%)
Jun 24, 2015 32.30 32.30 32.30 32.30 1,000 +0.21(+0.65%)
Jun 23, 2015 32.39 32.40 32.09 32.09 6,400 -0.31(-0.96%)
Jun 22, 2015 32.30 32.40 32.30 32.40 974 +0.00(+0.00%)
Jun 19, 2015 32.40 32.40 32.40 32.40 200 +0.06(+0.19%)
Jun 18, 2015 32.57 32.57 32.15 32.34 2,011 -0.20(-0.63%)
Jun 17, 2015 32.45 32.55 32.45 32.55 845 +0.05(+0.14%)
Jun 16, 2015 32.36 32.52 32.36 32.50 27,000 -0.31(-0.94%)
Jun 15, 2015 33.00 33.00 32.81 32.81 1,750 -0.20(-0.61%)
Jun 12, 2015 33.00 33.01 33.00 33.01 200 -0.39(-1.17%)
Jun 11, 2015 33.40 33.40 33.04 33.40 1,850 +0.00(+0.00%)
Jun 10, 2015 33.50 33.50 33.11 33.40 705 +0.15(+0.45%)
Jun 09, 2015 33.00 33.34 32.97 33.25 173,708 +0.25(+0.76%)
Jun 08, 2015 33.48 33.48 32.35 33.00 4,232 +0.00(+0.00%)
Jun 05, 2015 32.48 33.00 32.48 33.00 1,028 +0.85(+2.64%)
Jun 04, 2015 32.08 32.86 32.05 32.15 700 +0.14(+0.44%)
Jun 03, 2015 34.00 34.00 30.65 32.01 3,906 -2.00(-5.88%)
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.