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 (%)
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.