Market Capitalization/Daily Trading Summary (Market Information)
Search
Home Page
 
Bell Copper Corporation ( BCU )  
Listed Company 
 
MARKET CAPITALIZATION
Show Market Cap based on date range selected below
Effective DateExpiry DateAuthorized SharesIssuedEscrowLast PriceMarket Cap**Float Quoted Market Value***Description 
17/Sep/2020 Unlimited80,345,63300.20016,069,12716,069,126.600tsx trust
 
DAILY TRADING SUMMARY
From:                 To:            
Trade DateOpenHighLowCloseVolumeNet ChangeBidAskLast PriceValue10 Day Closing Avg
25/Sep/20200.2100.2100.2000.20031,5000.010  -0.2000.2200.2006,415.000.216
24/Sep/20200.2000.2250.2000.21098,7120.010  +0.2100.2200.21020,777.020.215
23/Sep/20200.2100.2100.2000.20045,7670.005  -0.1950.2050.2009,499.110.216
22/Sep/20200.2050.2050.2050.20510,6880.005  -0.2000.2200.2052,193.040.215
21/Sep/20200.2000.2150.2000.210102,5000.010  -0.2000.2200.21021,520.000.216
18/Sep/20200.2200.2200.2200.2205,0220.005  -0.1900.2100.2201,104.840.212
17/Sep/20200.2250.2250.2250.2251,000   0.1900.2250.225225.000.208
16/Sep/20200.2100.2250.2100.22530,0000.005  -0.2150.2250.2256,457.500.206
15/Sep/20200.2000.2300.2000.23053,2450.010  +0.2000.2300.23011,828.350.204
14/Sep/20200.2150.2200.1900.220136,653   0.1850.2200.22026,724.470.202
11/Sep/20200.1800.2200.1800.220136,0010.025  +0.2050.2100.22026,797.700.199
10/Sep/20200.2000.2100.1950.19540,0600.015  -0.1850.2100.1958,112.500.199
09/Sep/20200.2000.2100.2000.21079,0000.015  +0.1850.2000.21016,080.000.196
08/Sep/20200.1950.1950.1850.1959,4000.005  +0.1850.2000.1951,813.000.197
04/Sep/20200.1900.1900.1800.19024,900   0.1900.2000.1904,718.000.200
03/Sep/20200.2000.2000.1900.19024,0000.010  -0.1900.2000.1904,590.000.202
02/Sep/20200.2150.2200.2000.20035,0000.015  -0.2000.2050.2007,052.500.202
01/Sep/20200.2150.2150.2150.2151,3000.015  +0.1900.2150.215269.000.200
31/Aug/20200.1900.2000.1900.20088,300   0.1800.2000.20016,830.500.202
28/Aug/20200.1900.2050.1900.20026,7050.010  +0.1850.1900.2005,234.920.202
27/Aug/20200.1950.1950.1800.19021,3000.010  +0.1800.1900.1903,947.500.203
26/Aug/20200.2000.2000.1800.18076,0010.030  -0.1800.2000.18013,760.180.202
25/Aug/20200.2200.2200.1850.210115,4000.010  -0.1900.2000.21023,223.500.198
24/Aug/20200.2000.2200.1800.22063,3000.030  +0.1850.2350.22012,044.500.192
21/Aug/20200.2000.2000.1800.190103,9000.020  -0.1900.2100.19019,606.000.190
20/Aug/20200.2150.2200.2100.21032,7000.010  +0.1950.2100.2107,014.000.186
19/Aug/20200.1950.2250.1950.20082,000   0.2000.2100.20016,540.000.182
18/Aug/20200.2350.2350.2000.20098,6550.025  -0.1950.2000.20019,968.750.176
17/Aug/20200.1800.2450.1750.225326,5730.025  +0.2100.2250.22568,791.600.171
14/Aug/20200.1950.2000.1700.200414,7410.005  +0.1750.2000.20073,680.500.165
13/Aug/20200.1800.1950.1800.19526,3000.025  +0.1650.1950.1954,865.500.160
12/Aug/20200.1700.1700.1650.17064,2000.005  +0.1650.1700.17010,871.500.157
11/Aug/20200.1700.1750.1600.1658,1540.005  +0.1650.1700.1651,350.140.154
10/Aug/20200.1650.1650.1600.1604,7150.020  -0.1550.1700.160769.500.153
07/Aug/20200.1600.1800.1600.18036,6000.010  +0.1600.1800.1806,069.500.149
06/Aug/20200.1600.1800.1600.17029,6500.020  +0.1600.1700.1705,026.000.149
05/Aug/20200.1500.1550.1500.15037,000   0.1500.1600.1505,557.500.150
04/Aug/20200.1450.1500.1450.15029,3850.005  +0.1400.1500.1504,332.350.150
31/Jul/20200.1450.1450.1450.1452,5000.005  -0.1450.1500.145362.500.152
30/Jul/20200.1500.1550.1400.150133,3030.010  +0.1450.1500.15019,755.420.151
29/Jul/20200.1550.1550.1400.14078,823   0.1400.1550.14011,142.720.152
28/Jul/20200.1600.1600.1400.14017,2500.010  -0.1400.1550.1402,589.000.152
27/Jul/20200.1600.1700.1450.150139,900   0.1500.1650.15020,884.000.150
24/Jul/20200.1700.1700.1500.15056,7500.020  -0.1500.1700.1508,655.000.147
23/Jul/20200.1500.1700.1500.17013,8000.015  +0.1500.1600.1702,290.000.142
22/Jul/20200.1700.1750.1500.155248,6410.005  +0.1500.1700.15540,431.150.137
21/Jul/20200.1550.1550.1350.150159,0760.010  +0.1450.1500.15023,740.310.132
20/Jul/20200.1500.1500.1300.140103,0830.030  -0.1350.1500.14014,580.950.133
17/Jul/20200.1450.1700.1450.170149,7000.025  +0.1550.1700.17022,701.500.129
16/Jul/20200.1500.1900.1450.145117,6300.005  -0.1450.1500.14519,031.450.126
15/Jul/20200.1700.1700.1500.150122,5100.010  +0.1350.1550.15020,277.970.123
14/Jul/20200.1400.1500.1400.14039,1000.015  +0.1300.1400.1405,639.500.121
13/Jul/20200.1350.1600.1200.125124,700   0.1250.1600.12517,005.000.119
10/Jul/20200.1100.1500.1100.125508,7110.010  +0.1250.1350.12565,622.290.117
09/Jul/20200.1100.1150.1100.11512,0000.005  +0.1000.1150.1151,332.500.117
08/Jul/20200.1100.1300.1100.110184,5000.005  +0.1100.1200.11020,887.500.116
07/Jul/20200.1100.1100.1050.10545,0000.040  -0.1000.1300.1054,900.000.115
06/Jul/20200.1250.1500.1200.145147,7500.015  +0.1100.1300.14519,156.250.110
03/Jul/20200.1300.1300.1300.1301,0000.015  +0.1150.1300.130130.000.106
02/Jul/20200.1150.1150.1150.1153,2500.005  -0.1050.1150.115377.500.106
30/Jun/20200.1100.1300.1100.12081,4750.010  +0.1000.1200.12010,173.750.106
29/Jun/20200.1100.1100.1100.11081,0000.010  +0.0950.1100.1108,910.000.106

**Market Cap is calculated by multiplying the number of issued shares by the Last Price.
***A TSX Venture listed issuer's Float Quoted Market Value for a security is calculated by multiplying the last board lot price as at the most recent market close by the number of shares outstanding, net of any escrowed shares.