BCI.TO - New Look Vision Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201932.0932.8332.0932.8332.83880
Aug 19, 201932.0932.8332.0932.8332.83900
Aug 16, 201932.1032.1032.0932.0932.09200
Aug 15, 201932.3432.5132.3432.3432.34400
Aug 14, 201932.5132.5132.3432.3432.34800
Aug 13, 201931.5132.0131.5132.0132.011,000
Aug 12, 201931.5132.0131.5132.0132.011,000
Aug 09, 201932.4833.0332.4832.9532.951,900
Aug 08, 201931.7832.2731.7832.2732.27700
Aug 07, 201932.4032.4032.3832.3932.392,400
Aug 06, 201932.5032.7332.5032.5032.504,900
Aug 02, 201933.4033.4032.9132.9132.9110,800
Aug 01, 201933.0033.1133.0033.1133.11100
Jul 31, 201933.0033.1133.0033.1133.115,600
Jul 30, 201933.0033.1433.0033.1433.1423,000
Jul 29, 201933.1533.4033.1533.4033.40600
Jul 26, 201933.3033.3933.3033.3933.39400
Jul 25, 201933.0133.0133.0033.0033.00200
Jul 24, 201933.0133.0133.0033.0033.00200
Jul 23, 201933.0133.2533.0033.2533.255,700
Jul 22, 201933.0133.2533.0033.2533.255,700
Jul 19, 201933.0033.0033.0033.0033.0015,400
Jul 18, 201933.0033.0033.0033.0033.0015,400
Jul 17, 201933.0033.0133.0033.0033.0010,200
Jul 16, 201933.7433.7433.5033.5033.50200
Jul 15, 201933.7833.7833.7433.7433.74100
Jul 12, 201933.7833.7833.7433.7433.74100
Jul 11, 201933.7833.7833.7433.7433.74100
Jul 10, 201933.7833.7833.7433.7433.74400
Jul 09, 201933.6133.6133.4433.4533.451,400
Jul 08, 201934.9834.9833.4533.4533.458,300
Jul 05, 201934.4034.4034.4034.4034.40200
Jul 04, 201934.3834.3834.3734.3734.37500
Jul 03, 201934.6134.6234.6134.6234.62400
Jul 02, 201934.3834.3834.3734.3734.37100
Jun 28, 201934.3834.3834.3734.3734.37900
Jun 27, 201934.1334.6234.1234.6234.623,700
Jun 26, 201934.4234.4234.4134.4134.41400
Jun 25, 201933.1934.6233.1934.6234.62700
Jun 25, 20190.15 Dividend
Jun 24, 201933.2533.2533.2533.2533.10-
Jun 21, 201933.2533.2533.2533.2533.10-
Jun 20, 201932.7733.2532.7633.2533.10400
Jun 19, 201932.5233.0132.5233.0132.86500
Jun 18, 201932.7432.7432.7432.7432.59-
Jun 17, 201932.7432.7432.7432.7432.59-
Jun 14, 201934.9934.9930.6532.7432.597,700
Jun 13, 201934.9434.9434.9434.9434.78200
Jun 12, 201934.7634.7634.7034.7034.54500
Jun 11, 201934.5935.0034.5935.0034.846,000
Jun 10, 201933.3533.3533.3533.3533.20-
Jun 07, 201933.3533.3533.3533.3533.20-
Jun 06, 201933.3833.3833.3533.3533.2060,100
Jun 05, 201933.4133.4133.4133.4133.26200
Jun 04, 201933.5333.5333.5333.5333.38-
Jun 03, 201933.5333.5333.5333.5333.38-
May 31, 201934.5134.5133.5333.5333.381,000
May 30, 201934.9734.9834.9734.9734.811,100
May 29, 201935.1035.4035.0035.0034.843,500
May 28, 201934.8035.1034.8035.1034.944,200
May 27, 201935.0035.0034.8034.8034.644,900
May 24, 201934.7935.0034.7935.0034.841,200
May 23, 201934.8135.1234.8034.8034.643,500
May 22, 201934.8035.0034.8035.0034.845,400
May 21, 201934.0935.0034.0935.0034.842,200
May 17, 201934.0634.5034.0634.1133.961,400
May 16, 201933.0034.1033.0034.1033.958,700
May 15, 201932.0633.0032.0633.0032.852,300
May 14, 201931.3932.0531.2132.0531.9128,900
May 13, 201930.9931.4030.9931.4031.261,300
May 10, 201931.3831.3830.9931.0030.8696,500
May 09, 201931.0031.3931.0031.0030.8630,400
May 08, 201931.0031.0031.0031.0030.86100
May 07, 201931.3931.3930.6631.0030.862,500
May 06, 201931.3931.3930.6631.0030.862,500
May 03, 201931.3831.3831.3831.3831.24200
May 02, 201931.3431.3431.1031.1030.963,800
May 01, 201930.8131.1030.8131.1030.962,100
Apr 30, 201931.0031.0130.8630.8630.7210,500
Apr 29, 201931.0031.0031.0031.0030.863,000
Apr 26, 201931.3531.3531.3531.3531.21-
Apr 25, 201931.3531.3531.3531.3531.21-
Apr 24, 201931.3531.3531.3531.3531.21300
Apr 23, 201930.9931.4030.9931.4031.26500
Apr 22, 201930.7530.7530.7530.7530.61-
Apr 18, 201930.7530.7530.7530.7530.61-
Apr 17, 201930.7530.7530.7530.7530.61-
Apr 16, 201930.7630.7630.7530.7530.6129,400
Apr 15, 201930.8931.0130.8931.0130.871,200
Apr 12, 201930.9030.9030.9030.9030.76200
Apr 11, 201931.4031.4031.4031.4031.26-
Apr 10, 201931.0031.4031.0031.4031.26800
Apr 09, 201931.0031.0031.0031.0030.862,200
Apr 08, 201931.0131.0131.0031.0030.861,500
Apr 05, 201931.0031.2531.0031.2531.11300
Apr 04, 201931.0031.0030.5930.5930.45600
Apr 03, 201929.9031.0029.7331.0030.861,900
Apr 02, 201929.1629.6029.1629.6029.47800
Apr 01, 201929.3629.3728.8129.3729.242,200
Mar 29, 201929.5229.5229.1829.2629.131,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...