Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bns Split Corp II
(TSX:
BSC
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
20.88
21.48
20.88
21.48
818
+0.48(+2.29%)
May 27, 2014
21.00
21.00
21.00
0
+0.05(+0.24%)
May 22, 2014
20.95
20.95
20.95
0
+0.68(+3.35%)
May 16, 2014
20.27
20.27
20.27
20.27
0
-0.02(-0.10%)
May 15, 2014
20.33
20.35
20.29
20.29
1,400
+0.16(+0.79%)
May 12, 2014
20.13
20.13
20.13
0
+0.08(+0.40%)
May 08, 2014
20.05
20.05
20.05
0
+0.11(+0.55%)
May 07, 2014
19.86
19.94
19.84
19.94
825
-0.04(-0.20%)
May 05, 2014
19.98
19.98
19.98
0
-0.02(-0.10%)
May 01, 2014
20.00
20.00
20.00
20.00
0
+0.38(+1.94%)
Apr 29, 2014
19.62
19.62
19.62
0
+0.09(+0.46%)
Apr 28, 2014
19.60
19.60
19.53
19.53
900
+0.00(+0.00%)
Apr 24, 2014
19.53
19.53
19.53
0
+0.03(+0.15%)
Apr 22, 2014
19.50
19.50
19.50
0
-0.03(-0.15%)
Apr 17, 2014
19.53
19.53
19.53
19.53
0
+0.47(+2.47%)
Apr 10, 2014
19.06
19.06
19.06
0
-0.14(-0.73%)
Apr 09, 2014
19.20
19.20
19.20
19.20
1,500
-0.05(-0.26%)
Apr 08, 2014
19.25
19.25
19.25
19.25
520
+0.09(+0.47%)
Apr 04, 2014
19.16
19.16
19.16
0
+0.01(+0.05%)
Apr 03, 2014
19.15
19.15
19.15
19.15
800
+0.05(+0.26%)
Apr 01, 2014
19.10
19.10
19.10
0
+0.36(+1.92%)
Mar 28, 2014
18.74
18.74
18.74
18.74
0
-0.22(-1.16%)
Mar 24, 2014
18.96
18.96
18.96
0
+0.43(+2.32%)
Mar 21, 2014
18.53
18.53
18.53
18.53
1,914
-0.37(-1.96%)
Mar 20, 2014
18.91
18.91
18.90
18.90
3,000
-0.10(-0.53%)
Mar 17, 2014
19.00
19.00
19.00
19.00
0
-0.14(-0.73%)
Mar 12, 2014
19.14
19.14
19.14
0
+0.63(+3.40%)
Mar 07, 2014
18.51
18.51
18.51
0
-0.10(-0.54%)
Mar 06, 2014
18.61
18.61
18.61
18.61
1,520
+0.12(+0.65%)
Mar 05, 2014
18.49
18.49
18.49
18.49
300
+0.36(+1.99%)
Mar 04, 2014
18.46
18.46
18.13
18.13
1,000
+0.08(+0.44%)
Mar 03, 2014
18.60
18.60
18.05
18.05
1,287
-0.33(-1.80%)
Feb 28, 2014
18.51
18.51
18.38
18.38
700
-0.09(-0.49%)
Feb 27, 2014
18.42
18.47
18.42
18.47
600
-0.01(-0.05%)
Feb 21, 2014
18.48
18.48
18.48
18.48
0
-0.22(-1.18%)
Feb 20, 2014
18.70
18.70
18.70
18.70
900
+0.20(+1.08%)
Feb 19, 2014
18.50
18.50
18.50
18.50
1,080
+0.16(+0.87%)
Feb 18, 2014
18.34
18.34
18.34
18.34
165
+0.41(+2.29%)
Feb 14, 2014
17.93
17.93
17.93
0
-0.13(-0.72%)
Feb 12, 2014
18.06
18.06
18.06
0
+0.36(+2.03%)
Feb 11, 2014
17.63
17.70
17.63
17.70
1,200
+0.14(+0.80%)
Feb 10, 2014
17.57
17.57
17.56
17.56
300
-0.09(-0.51%)
Feb 06, 2014
17.65
17.65
17.65
0
+0.36(+2.08%)
Feb 05, 2014
17.28
17.29
17.28
17.29
600
+0.29(+1.71%)
Feb 03, 2014
17.00
17.00
17.00
0
-0.22(-1.28%)
Jan 31, 2014
17.23
17.23
17.22
17.22
1,300
-0.31(-1.77%)
Jan 30, 2014
17.53
17.53
17.53
17.53
400
+0.01(+0.06%)
Jan 29, 2014
17.52
17.52
17.52
17.52
200
-0.16(-0.90%)
Jan 28, 2014
17.68
17.68
17.68
17.68
100
+0.03(+0.17%)
Jan 27, 2014
18.23
18.23
17.33
17.65
6,016
-0.93(-5.01%)
Jan 24, 2014
18.59
18.59
18.58
18.58
300
-0.42(-2.21%)
Jan 22, 2014
19.00
19.00
19.00
0
-0.09(-0.47%)
Jan 21, 2014
18.73
19.09
18.73
19.09
455
+0.06(+0.32%)
Jan 20, 2014
19.03
19.03
19.03
19.03
200
+0.55(+2.98%)
Jan 16, 2014
18.48
18.48
18.48
18.48
0
-0.23(-1.23%)
Jan 14, 2014
18.71
18.71
18.71
18.71
0
-0.06(-0.32%)
Jan 13, 2014
18.77
18.77
18.77
18.77
1,400
+0.09(+0.48%)
Jan 08, 2014
18.68
18.68
18.68
18.68
0
-0.32(-1.68%)
Jan 06, 2014
19.00
19.00
19.00
0
-0.60(-3.06%)
Dec 27, 2013
19.60
19.60
19.60
19.60
0
+0.59(+3.10%)
Dec 23, 2013
19.01
19.01
19.01
0
+0.31(+1.66%)
Dec 20, 2013
18.67
18.70
18.67
18.70
513
+0.34(+1.85%)
Dec 18, 2013
18.36
18.36
18.36
0
+0.31(+1.72%)
Dec 17, 2013
18.05
18.05
18.05
18.05
2,200
-0.02(-0.11%)
Dec 16, 2013
18.07
18.07
18.07
18.07
500
-0.04(-0.22%)
Dec 11, 2013
18.11
18.11
18.11
0
-0.27(-1.47%)
Dec 10, 2013
18.38
18.38
18.38
18.38
125
-0.29(-1.55%)
Dec 09, 2013
18.68
18.68
18.67
18.67
500
+0.27(+1.47%)
Dec 06, 2013
17.18
18.45
17.18
18.40
5,450
+0.28(+1.55%)
Dec 05, 2013
18.12
18.12
18.12
18.12
300
-0.27(-1.47%)
Dec 04, 2013
18.39
18.39
18.39
18.39
210
-0.31(-1.66%)
Dec 03, 2013
18.94
18.94
18.69
18.70
1,800
-0.50(-2.60%)
Nov 29, 2013
19.20
19.20
19.20
19.20
0
+0.00(+0.00%)
Nov 27, 2013
19.20
19.20
19.20
0
-0.05(-0.26%)
Nov 22, 2013
19.25
19.25
19.25
0
-0.04(-0.21%)
Nov 21, 2013
19.29
19.29
19.29
19.29
2,000
-0.09(-0.46%)
Nov 20, 2013
19.14
19.38
19.14
19.38
3,580
+0.23(+1.20%)
Nov 18, 2013
19.15
19.15
19.15
0
-0.05(-0.26%)
Nov 15, 2013
19.20
19.20
19.20
19.20
200
+0.17(+0.89%)
Nov 14, 2013
18.80
19.03
18.75
19.03
1,400
+0.33(+1.76%)
Nov 12, 2013
18.75
18.75
18.70
18.70
2,200
+0.15(+0.81%)
Nov 11, 2013
18.55
18.55
18.55
18.55
300
+0.22(+1.20%)
Nov 07, 2013
18.33
18.33
18.33
50
+0.11(+0.60%)
Nov 05, 2013
18.22
18.22
18.22
0
-0.21(-1.14%)
Oct 31, 2013
18.43
18.43
18.43
0
+0.22(+1.21%)
Oct 30, 2013
18.21
18.21
18.21
18.21
360
-0.17(-0.92%)
Oct 29, 2013
18.27
18.38
18.27
18.38
800
+0.38(+2.11%)
Oct 28, 2013
17.88
18.00
17.88
18.00
1,100
+0.15(+0.84%)
Oct 25, 2013
17.85
17.85
17.85
17.85
100
+0.05(+0.28%)
Oct 22, 2013
17.80
17.80
17.80
17.80
0
+0.19(+1.08%)
Oct 21, 2013
17.75
17.75
17.61
17.61
900
+0.03(+0.17%)
Oct 18, 2013
17.20
17.58
17.20
17.58
700
+0.60(+3.53%)
Oct 17, 2013
16.80
16.98
16.80
16.98
1,600
+0.27(+1.62%)
Oct 11, 2013
16.71
16.71
16.71
0
+0.14(+0.84%)
Oct 10, 2013
16.46
16.57
16.46
16.57
2,105
+0.32(+1.97%)
Oct 07, 2013
16.25
16.25
16.25
0
+0.00(+0.00%)
Oct 04, 2013
16.30
16.30
16.25
16.25
2,790
-0.05(-0.31%)
Oct 03, 2013
16.51
16.51
16.30
16.30
550
-0.05(-0.31%)
Oct 02, 2013
16.37
16.37
16.35
16.35
700
-0.21(-1.27%)
Oct 01, 2013
16.56
16.56
16.56
16.56
700
+0.27(+1.66%)
Sep 27, 2013
16.33
16.33
16.29
16.29
1,300
-0.21(-1.27%)
Sep 25, 2013
16.50
16.50
16.50
0
+0.19(+1.16%)
Sep 23, 2013
16.31
16.31
16.31
0
+0.07(+0.43%)
Sep 13, 2013
16.24
16.24
16.24
3
-0.17(-1.04%)
Sep 10, 2013
16.41
16.41
16.41
0
-0.22(-1.32%)
Sep 09, 2013
16.50
16.69
16.50
16.63
2,380
+0.05(+0.30%)
Sep 05, 2013
16.58
16.58
16.58
0
+0.22(+1.34%)
Sep 03, 2013
16.36
16.36
16.36
0
+0.07(+0.43%)
Aug 29, 2013
16.29
16.29
16.29
0
+0.14(+0.87%)
Aug 27, 2013
16.15
16.15
16.15
0
-0.57(-3.41%)
Aug 26, 2013
16.66
16.72
16.66
16.72
2,000
-0.03(-0.18%)
Aug 23, 2013
16.69
16.75
16.69
16.75
800
+0.16(+0.96%)
Aug 21, 2013
16.59
16.59
16.59
0
-0.03(-0.18%)
Aug 16, 2013
16.62
16.62
16.62
0
+0.32(+1.96%)
Aug 15, 2013
16.37
16.37
16.30
16.30
2,000
-0.30(-1.81%)
Aug 14, 2013
16.60
16.60
16.60
16.60
200
+0.14(+0.85%)
Aug 08, 2013
16.46
16.46
16.46
0
+0.28(+1.73%)
Aug 07, 2013
16.18
16.18
16.18
16.18
500
-0.20(-1.22%)
Aug 06, 2013
16.43
16.49
16.38
16.38
2,350
-0.11(-0.67%)
Aug 02, 2013
16.49
16.49
16.49
0
-0.05(-0.30%)
Jul 31, 2013
16.54
16.54
16.54
0
-0.21(-1.25%)
Jul 30, 2013
16.78
16.78
16.75
16.75
2,040
+0.03(+0.18%)
Jul 29, 2013
16.45
16.72
16.45
16.72
1,800
+0.19(+1.15%)
Jul 26, 2013
16.53
16.53
16.53
0
+0.00(+0.00%)
Jul 25, 2013
16.53
16.53
16.53
50
+0.00(+0.00%)
Jul 24, 2013
16.48
16.53
16.48
16.53
5,310
-0.06(-0.36%)
Jul 23, 2013
16.59
16.59
16.59
16.59
1,000
-0.23(-1.37%)
Jul 22, 2013
16.82
16.82
16.82
16.82
90
+0.00(+0.00%)
Jul 19, 2013
16.82
16.82
16.82
16.82
830
+0.11(+0.66%)
Jul 18, 2013
16.43
16.71
16.43
16.71
600
+0.51(+3.15%)
Jul 17, 2013
16.20
16.20
16.20
16.20
700
+0.15(+0.93%)
Jul 16, 2013
16.05
16.05
16.05
16.05
260
+0.23(+1.45%)
Jul 15, 2013
15.82
15.82
15.82
15.82
100
+0.23(+1.48%)
Jul 12, 2013
15.59
15.59
15.59
15.59
100
+0.25(+1.63%)
Jul 11, 2013
15.34
15.34
15.34
45
+0.00(+0.00%)
Jul 10, 2013
15.34
15.34
15.34
0
+0.00(+0.00%)
Jul 09, 2013
15.29
15.34
15.29
15.34
400
+0.13(+0.85%)
Jul 08, 2013
15.21
15.21
15.21
0
+0.00(+0.00%)
Jul 05, 2013
15.21
15.21
15.21
0
+0.00(+0.00%)
Jul 04, 2013
15.21
15.21
15.21
0
+0.00(+0.00%)
Jul 03, 2013
15.24
15.24
15.21
15.21
300
-0.28(-1.81%)
Jul 02, 2013
15.49
15.49
15.49
15
+0.00(+0.00%)
Jun 28, 2013
15.49
15.49
15.49
0
+0.20(+1.31%)
Jun 27, 2013
15.29
15.29
15.29
0
+0.00(+0.00%)
Jun 26, 2013
15.29
15.29
15.29
15.29
100
+0.25(+1.66%)
Jun 25, 2013
15.17
15.17
15.04
15.04
700
-0.46(-2.97%)
Jun 24, 2013
15.50
15.50
15.50
0
+0.00(+0.00%)
Jun 21, 2013
15.50
15.50
15.50
15.50
450
-0.05(-0.32%)
Jun 20, 2013
15.55
15.55
15.55
0
+0.00(+0.00%)
Jun 19, 2013
15.55
15.55
15.55
15.55
200
-0.19(-1.21%)
Jun 18, 2013
15.74
15.74
15.74
0
+0.00(+0.00%)
Jun 17, 2013
15.90
15.90
15.74
15.74
2,800
+0.01(+0.06%)
Jun 14, 2013
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Jun 13, 2013
15.73
15.73
15.73
15.73
0
+0.00(+0.00%)
Jun 12, 2013
15.73
15.73
15.73
15.73
300
-0.21(-1.32%)
Jun 11, 2013
15.94
15.94
15.94
15.94
0
+0.00(+0.00%)
Jun 10, 2013
15.94
15.94
15.94
0
+0.00(+0.00%)
Jun 07, 2013
15.94
15.94
15.94
0
+0.00(+0.00%)
Jun 06, 2013
15.94
15.94
15.94
15.94
200
-0.26(-1.60%)
Jun 05, 2013
16.31
16.31
16.20
16.20
10,255
-0.30(-1.82%)
Jun 04, 2013
16.50
16.50
16.50
16.50
1,000
-0.06(-0.36%)
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
.