Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.66 12.66 12.66 12.66 0 -0.18(-1.40%)
Apr 27, 2006 12.69 12.89 12.58 12.84 16,995 +0.12(+0.94%)
Apr 26, 2006 12.60 12.89 12.58 12.72 44,880 +0.20(+1.60%)
Apr 25, 2006 12.55 12.65 12.52 12.52 33,845 +0.02(+0.16%)
Apr 24, 2006 12.50 12.65 12.50 12.50 23,600 -0.15(-1.19%)
Apr 21, 2006 12.61 12.80 12.49 12.65 18,080 +0.05(+0.40%)
Apr 20, 2006 12.50 12.60 12.50 12.60 11,380 -0.03(-0.24%)
Apr 19, 2006 12.52 12.65 12.40 12.63 12,380 +0.09(+0.72%)
Apr 18, 2006 12.45 12.70 12.40 12.54 10,055 +0.19(+1.54%)
Apr 17, 2006 12.30 12.35 12.23 12.35 5,767 +0.10(+0.82%)
Apr 13, 2006 12.48 12.48 12.25 12.25 17,000 +0.05(+0.41%)
Apr 12, 2006 12.35 12.35 12.16 12.20 15,490 -0.13(-1.05%)
Apr 11, 2006 12.40 12.49 12.30 12.33 9,255 -0.18(-1.44%)
Apr 10, 2006 12.69 12.76 12.51 12.51 10,460 -0.14(-1.11%)
Apr 07, 2006 12.67 12.67 12.65 12.65 7,400 +0.00(+0.00%)
Apr 06, 2006 12.61 12.80 12.60 12.65 16,720 -0.09(-0.71%)
Apr 05, 2006 12.63 12.74 12.63 12.74 7,160 -0.11(-0.86%)
Apr 04, 2006 12.85 12.90 12.61 12.85 19,000 +0.04(+0.31%)
Apr 03, 2006 12.84 13.05 12.80 12.81 14,200 -0.10(-0.77%)
Mar 31, 2006 13.07 13.09 12.91 12.91 50,860 -0.20(-1.53%)
Mar 30, 2006 13.10 13.14 13.09 13.11 42,105 +0.01(+0.08%)
Mar 29, 2006 12.90 13.10 12.87 13.10 25,236 +0.14(+1.08%)
Mar 28, 2006 12.95 13.00 12.92 12.96 18,750 -0.04(-0.31%)
Mar 27, 2006 12.91 13.00 12.91 13.00 9,035 +0.04(+0.31%)
Mar 24, 2006 12.86 12.96 12.86 12.96 13,300 -0.12(-0.92%)
Mar 21, 2006 12.97 13.10 12.97 13.08 17,775 +0.11(+0.85%)
Mar 20, 2006 12.75 13.11 12.75 12.97 25,762 +0.05(+0.39%)
Mar 17, 2006 13.24 13.24 12.80 12.92 14,659 -0.10(-0.77%)
Mar 16, 2006 13.24 13.24 12.98 13.02 14,195 -0.05(-0.38%)
Mar 15, 2006 13.20 13.25 13.06 13.07 22,305 -0.05(-0.38%)
Mar 14, 2006 12.81 13.25 12.81 13.12 18,073 +0.17(+1.31%)
Mar 13, 2006 12.85 13.05 12.85 12.95 10,180 -0.10(-0.77%)
Mar 10, 2006 12.75 13.10 12.75 13.05 16,280 +0.34(+2.68%)
Mar 09, 2006 12.61 12.75 12.61 12.71 4,856 +0.07(+0.55%)
Mar 08, 2006 12.64 12.75 12.64 12.64 7,786 +0.12(+0.96%)
Mar 07, 2006 12.51 12.63 12.25 12.52 12,270 -0.15(-1.18%)
Mar 06, 2006 13.00 13.00 12.67 12.67 15,700 -0.37(-2.84%)
Mar 03, 2006 12.91 13.09 12.82 13.04 7,135 +0.04(+0.31%)
Mar 02, 2006 13.00 13.05 12.94 13.00 10,845 +0.02(+0.15%)
Mar 01, 2006 13.00 13.12 12.93 12.98 5,092 +0.08(+0.62%)
Feb 28, 2006 13.27 13.27 12.80 12.90 56,870 -0.45(-3.37%)
Feb 27, 2006 13.01 13.35 13.01 13.35 26,349 +0.17(+1.29%)
Feb 24, 2006 13.20 13.20 13.00 13.18 18,429 +0.08(+0.61%)
Feb 23, 2006 12.60 13.19 12.60 13.10 57,600 +0.39(+3.07%)
Feb 22, 2006 12.65 12.71 12.55 12.71 17,600 +0.06(+0.47%)
Feb 21, 2006 12.55 12.65 12.53 12.65 3,237 +0.01(+0.08%)
Feb 17, 2006 12.52 12.64 12.52 12.64 9,000 +0.24(+1.94%)
Feb 15, 2006 12.40 12.40 12.26 12.40 79,590 +0.08(+0.65%)
Feb 14, 2006 12.26 12.39 12.26 12.32 27,685 -0.07(-0.56%)
Feb 13, 2006 12.08 12.39 12.08 12.39 37,900 +0.13(+1.06%)
Feb 10, 2006 12.25 12.38 12.25 12.26 12,800 -0.02(-0.16%)
Feb 09, 2006 12.20 12.37 11.99 12.28 83,600 +0.32(+2.68%)
Feb 08, 2006 11.96 12.05 11.96 11.96 10,300 -0.04(-0.33%)
Feb 07, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 06, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 03, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 02, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 01, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 31, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 30, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 27, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 26, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 25, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 24, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 23, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 20, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 19, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 18, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 17, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 13, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 12, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 11, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 10, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 09, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 06, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 05, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 04, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 03, 2006 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 30, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 29, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 28, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 23, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 22, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 21, 2005 12.06 12.22 12.00 12.00 14,900 +0.00(+0.00%)
Dec 20, 2005 12.06 12.22 12.00 12.00 14,900 +0.00(+0.00%)
Dec 19, 2005 11.96 12.10 11.96 12.00 6,700 +0.09(+0.76%)
Dec 16, 2005 11.90 12.00 11.88 11.91 11,700 +0.03(+0.25%)
Dec 15, 2005 11.91 11.95 11.88 11.88 7,800 +0.00(+0.00%)
Dec 14, 2005 11.85 11.95 11.85 11.88 9,910 -0.11(-0.92%)
Dec 13, 2005 11.90 11.99 11.76 11.99 17,158 +0.10(+0.84%)
Dec 12, 2005 12.05 12.05 11.89 11.89 13,960 -0.14(-1.16%)
Dec 09, 2005 12.05 12.10 12.01 12.03 4,980 -0.02(-0.17%)
Dec 08, 2005 12.10 12.10 12.01 12.05 8,700 -0.05(-0.41%)
Dec 07, 2005 12.01 12.10 11.95 12.10 13,169 -0.05(-0.41%)
Dec 06, 2005 12.00 12.49 11.85 12.15 14,178 +0.16(+1.33%)
Dec 05, 2005 11.99 12.00 11.83 11.99 28,584 -0.01(-0.08%)
Dec 02, 2005 12.00 12.00 11.91 12.00 5,700 +0.00(+0.00%)
Dec 01, 2005 11.90 12.00 11.80 12.00 14,985 +0.10(+0.84%)
Nov 30, 2005 12.05 12.05 11.90 11.90 14,925 -0.11(-0.92%)
Nov 29, 2005 12.75 12.75 12.00 12.01 56,100 -0.10(-0.83%)
Nov 25, 2005 12.30 12.30 12.11 12.11 11,710 +0.31(+2.63%)
Nov 23, 2005 11.70 11.80 11.61 11.80 43,050 +0.10(+0.85%)
Nov 22, 2005 11.65 11.70 11.46 11.70 45,235 +0.05(+0.43%)
Nov 21, 2005 11.49 12.19 11.49 11.65 43,990 +0.15(+1.30%)
Nov 18, 2005 11.50 11.50 11.45 11.50 52,250 +0.00(+0.00%)
Nov 17, 2005 11.48 11.50 11.46 11.50 14,307 +0.02(+0.17%)
Nov 16, 2005 11.48 11.48 11.41 11.48 19,560 +0.03(+0.26%)
Nov 15, 2005 11.45 11.49 11.45 11.45 6,125 +0.00(+0.00%)
Nov 14, 2005 11.35 11.45 11.35 11.45 23,917 +0.11(+0.97%)
Nov 11, 2005 11.33 11.36 11.33 11.34 5,600 +0.00(+0.00%)
Nov 10, 2005 11.47 11.50 11.30 11.34 19,600 -0.05(-0.44%)
Nov 09, 2005 11.47 11.47 11.37 11.39 11,795 -0.08(-0.70%)
Nov 08, 2005 11.34 11.47 11.34 11.47 9,177 +0.13(+1.15%)
Nov 07, 2005 11.25 11.50 11.25 11.34 19,512 +0.09(+0.80%)
Nov 04, 2005 11.20 11.25 11.18 11.25 11,687 +0.05(+0.45%)
Nov 03, 2005 11.17 11.20 11.17 11.20 18,101 +0.00(+0.00%)
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.