BHC.TO - Bausch Health Companies Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201929.9529.9529.1329.4029.40458,150
Aug 21, 201928.7030.0628.7029.8329.83828,300
Aug 20, 201929.0029.3728.2628.3128.31722,000
Aug 19, 201928.7529.1928.2329.1129.11465,600
Aug 16, 201928.1628.5227.8528.2628.26524,200
Aug 15, 201928.7128.7227.5227.7927.79682,700
Aug 14, 201929.6229.6928.0828.0928.091,006,700
Aug 13, 201929.4230.1029.2430.0130.01369,500
Aug 12, 201929.7029.9629.3529.5229.52313,500
Aug 09, 201930.0030.2229.6129.8529.85531,700
Aug 08, 201929.9930.4029.3430.1330.13794,100
Aug 07, 201929.6630.1628.4029.8129.81946,500
Aug 06, 201931.5031.9128.5530.0030.001,646,200
Aug 02, 201931.4931.7430.9231.5631.56527,800
Aug 01, 201931.9532.2031.3131.5331.53578,500
Jul 31, 201932.4132.4631.5331.7131.71628,200
Jul 30, 201932.0032.4431.7032.4232.42395,100
Jul 29, 201931.5232.5431.5232.1732.17583,700
Jul 26, 201931.0331.4931.0131.3631.36333,400
Jul 25, 201931.2731.4330.8730.9730.97450,600
Jul 24, 201930.9931.3930.8231.2731.27375,500
Jul 23, 201930.7431.1630.6331.0931.09381,100
Jul 22, 201930.4431.0230.3230.5130.51272,800
Jul 19, 201930.2630.3729.9830.2730.27362,100
Jul 18, 201929.8830.5129.8230.0830.08476,500
Jul 17, 201930.3330.4729.6629.9029.90517,200
Jul 16, 201930.6030.7930.2930.3430.34410,800
Jul 15, 201930.8030.9130.1730.6030.60303,000
Jul 12, 201931.3431.3430.5130.7630.76561,800
Jul 11, 201932.5532.6430.8931.2131.21766,700
Jul 10, 201932.9032.9932.4332.6132.61441,200
Jul 09, 201932.3833.0232.2332.8032.80470,000
Jul 08, 201932.8533.2132.2532.5532.55636,400
Jul 05, 201933.3933.9033.0033.0633.06748,900
Jul 04, 201933.5533.6433.3233.4033.40152,300
Jul 03, 201933.0233.8233.0133.7033.70481,800
Jul 02, 201933.0233.1132.2733.0533.05615,200
Jun 28, 201932.5033.0932.2733.0433.04737,200
Jun 27, 201932.7633.3232.2832.5232.52737,100
Jun 26, 201932.1532.9932.0932.7632.76825,500
Jun 25, 201931.6833.3331.6832.1032.101,021,700
Jun 24, 201931.4531.4830.8431.3231.32554,600
Jun 21, 201931.9131.9131.0331.4331.432,226,200
Jun 20, 201930.8532.3730.8032.0332.031,056,400
Jun 19, 201930.1130.9130.0530.4230.42691,300
Jun 18, 201929.7730.5429.4230.0330.03563,000
Jun 17, 201928.9029.5828.7429.5129.51496,300
Jun 14, 201929.0329.2428.6228.8128.81509,400
Jun 13, 201928.9229.3628.8329.0829.08500,200
Jun 12, 201929.2929.4128.0828.8628.86698,200
Jun 11, 201928.9929.6628.9929.3729.37680,800
Jun 10, 201928.3929.1228.2228.7528.75556,600
Jun 07, 201928.3028.5427.9228.2628.26618,800
Jun 06, 201928.7128.7128.1228.2628.26695,500
Jun 05, 201928.8028.8928.1028.6528.65696,800
Jun 04, 201928.1128.6627.8628.6228.62878,900
Jun 03, 201927.9028.4427.2527.6127.61701,700
May 31, 201928.5528.5527.6628.0628.061,037,000
May 30, 201929.8329.9528.6528.9728.97799,500
May 29, 201930.2830.2829.0629.8329.831,169,000
May 28, 201932.1932.4630.4130.4330.431,075,700
May 27, 201931.7632.2731.4932.2732.27201,200
May 24, 201932.1332.1831.6131.6231.62527,200
May 23, 201932.4832.5531.8231.9031.90743,800
May 22, 201932.6533.0732.5732.8032.80471,100
May 21, 201932.6832.9032.2832.8532.85712,800
May 17, 201933.6333.9033.4133.7433.74575,900
May 16, 201934.0634.3033.8433.9833.98522,400
May 15, 201933.3434.0532.9533.9533.95617,800
May 14, 201933.0933.7333.0033.5533.55789,500
May 13, 201933.3133.6432.4633.1233.12818,100
May 10, 201934.6734.7032.8533.9633.961,467,200
May 09, 201935.0435.5134.4435.1235.12909,900
May 08, 201934.4336.0934.4335.6335.631,420,000
May 07, 201933.8934.6833.4134.3434.341,447,500
May 06, 201931.4634.5031.4534.3134.311,794,300
May 03, 201931.8532.2131.2131.4331.43762,400
May 02, 201930.6731.7030.4031.6731.67673,200
May 01, 201931.1031.5530.6030.6130.61637,500
Apr 30, 201931.6031.7930.9230.9430.94603,000
Apr 29, 201932.1832.2531.6231.7631.76452,900
Apr 26, 201932.0132.3731.7532.0732.07515,700
Apr 25, 201931.0932.3330.6232.0332.03789,800
Apr 24, 201931.4331.5931.0431.0531.05498,200
Apr 23, 201930.7131.5630.5431.5231.52909,900
Apr 22, 201930.7231.1030.2730.6530.65427,700
Apr 18, 201930.9131.1930.3630.9830.981,020,700
Apr 17, 201932.4532.4530.7030.7730.771,081,300
Apr 16, 201932.7833.0532.1132.2232.22653,000
Apr 15, 201933.1033.2332.0132.5432.54754,000
Apr 12, 201934.9234.9232.9033.0833.081,061,300
Apr 11, 201934.8035.3034.5034.7434.741,265,200
Apr 10, 201935.0435.2734.3934.8034.80487,200
Apr 09, 201934.5435.6534.2334.8734.87943,500
Apr 08, 201933.4434.4233.4134.3534.35445,400
Apr 05, 201933.3633.8433.3533.6533.65404,800
Apr 04, 201933.2333.4432.9533.3433.34624,100
Apr 03, 201933.3533.7133.0033.1233.12556,900
Apr 02, 201933.4333.7433.1933.2533.25494,700
Apr 01, 201933.3233.6533.0933.3533.35698,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...