Bausch Health Companies Inc. BHC
TSX · Canada · Health Technology
CAD 8.13-0.16 (-1.93%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.13 | -1.93% | CAD 8.28 | CAD 8.36 | CAD 8.06 | 480.17K |
| 2026-09-30 | CAD 8.29 | +1.10% | CAD 8.17 | CAD 8.41 | CAD 8.12 | 425.70K |
| 2026-09-29 | CAD 8.20 | 0.00% | CAD 8.14 | CAD 8.22 | CAD 8.07 | 327.30K |
| 2026-09-28 | CAD 8.20 | +1.74% | CAD 8.03 | CAD 8.27 | CAD 7.94 | 334.50K |
| 2026-09-25 | CAD 8.06 | +1.13% | CAD 8.01 | CAD 8.25 | CAD 7.95 | 428.30K |
| 2026-09-24 | CAD 7.97 | -0.87% | CAD 8.00 | CAD 8.17 | CAD 7.84 | 803.00K |
| 2026-09-23 | CAD 8.04 | -1.59% | CAD 8.21 | CAD 8.35 | CAD 8.00 | 969.20K |
| 2026-09-22 | CAD 8.17 | +3.03% | CAD 7.91 | CAD 8.20 | CAD 7.90 | 549.20K |
| 2026-09-21 | CAD 7.93 | +0.13% | CAD 7.97 | CAD 7.99 | CAD 7.79 | 394.60K |
| 2026-09-18 | CAD 7.92 | 0.00% | CAD 7.95 | CAD 8.02 | CAD 7.86 | 843.10K |
| 2026-09-17 | CAD 7.92 | -0.75% | CAD 8.08 | CAD 8.08 | CAD 7.88 | 581.70K |
| 2026-09-16 | CAD 7.98 | +1.27% | CAD 7.91 | CAD 8.13 | CAD 7.88 | 548.30K |
| 2026-09-15 | CAD 7.88 | -4.48% | CAD 8.15 | CAD 8.20 | CAD 7.85 | 505.10K |
| 2026-09-14 | CAD 8.25 | +1.85% | CAD 8.10 | CAD 8.42 | CAD 8.10 | 395.90K |
| 2026-09-11 | CAD 8.10 | -3.80% | CAD 8.45 | CAD 8.45 | CAD 8.09 | 665.70K |
| 2026-09-10 | CAD 8.42 | -0.94% | CAD 8.45 | CAD 8.52 | CAD 8.12 | 371.00K |
| 2026-09-09 | CAD 8.50 | -4.06% | CAD 8.82 | CAD 8.90 | CAD 8.48 | 542.40K |
| 2026-09-08 | CAD 8.86 | -2.21% | CAD 9.06 | CAD 9.19 | CAD 8.84 | 423.60K |
| 2026-09-04 | CAD 9.06 | -2.79% | CAD 9.32 | CAD 9.32 | CAD 9.03 | 228.20K |
| 2026-09-03 | CAD 9.32 | -1.48% | CAD 9.52 | CAD 9.65 | CAD 9.13 | 776.10K |
| 2026-09-02 | CAD 9.46 | +4.99% | CAD 9.16 | CAD 9.50 | CAD 9.05 | 926.60K |
| 2026-09-01 | CAD 9.01 | +2.50% | CAD 8.80 | CAD 9.35 | CAD 8.80 | 514.20K |
| 2026-08-31 | CAD 8.79 | +0.11% | CAD 8.74 | CAD 8.84 | CAD 8.51 | 857.40K |
| 2026-08-28 | CAD 8.78 | +0.46% | CAD 8.73 | CAD 8.83 | CAD 8.63 | 595.70K |
| 2026-08-27 | CAD 8.74 | -3.21% | CAD 8.95 | CAD 8.96 | CAD 8.72 | 695.00K |
| 2026-08-26 | CAD 9.03 | -3.01% | CAD 9.26 | CAD 9.45 | CAD 9.02 | 384.90K |
| 2026-08-25 | CAD 9.31 | +0.87% | CAD 9.28 | CAD 9.32 | CAD 8.93 | 935.10K |
| 2026-08-24 | CAD 9.23 | +4.65% | CAD 8.93 | CAD 9.28 | CAD 8.89 | 676.80K |
| 2026-08-21 | CAD 8.82 | -6.27% | CAD 9.42 | CAD 9.45 | CAD 8.77 | 2.48M |
| 2026-08-20 | CAD 9.41 | -0.74% | CAD 9.37 | CAD 9.52 | CAD 9.19 | 400.70K |
| 2026-08-19 | CAD 9.48 | -1.76% | CAD 9.63 | CAD 9.76 | CAD 9.26 | 571.70K |
| 2026-08-18 | CAD 9.65 | +5.93% | CAD 9.09 | CAD 9.76 | CAD 9.09 | 839.30K |
| 2026-08-17 | CAD 9.11 | +1.00% | CAD 8.99 | CAD 9.13 | CAD 8.73 | 582.30K |
| 2026-08-14 | CAD 9.02 | +2.15% | CAD 8.70 | CAD 9.05 | CAD 8.57 | 745.00K |
| 2026-08-13 | CAD 8.83 | +2.44% | CAD 8.71 | CAD 8.92 | CAD 8.64 | 986.30K |
| 2026-08-12 | CAD 8.62 | -0.69% | CAD 8.57 | CAD 8.71 | CAD 8.43 | 892.50K |
| 2026-08-11 | CAD 8.68 | -1.70% | CAD 8.80 | CAD 8.81 | CAD 8.59 | 405.70K |
| 2026-08-10 | CAD 8.83 | +1.49% | CAD 8.70 | CAD 9.10 | CAD 8.70 | 506.60K |
| 2026-08-07 | CAD 8.70 | +5.07% | CAD 8.23 | CAD 8.73 | CAD 8.22 | 457.30K |
| 2026-08-06 | CAD 8.28 | -5.91% | CAD 8.75 | CAD 8.85 | CAD 8.24 | 1.03M |
| 2026-08-05 | CAD 8.80 | -2.98% | CAD 9.12 | CAD 9.12 | CAD 8.61 | 620.60K |
| 2026-08-04 | CAD 9.07 | -6.01% | CAD 9.76 | CAD 9.93 | CAD 8.94 | 1.54M |
| 2026-07-31 | CAD 9.65 | +14.47% | CAD 8.39 | CAD 9.69 | CAD 8.39 | 2.06M |
| 2026-07-30 | CAD 8.43 | +28.51% | CAD 6.96 | CAD 8.50 | CAD 6.96 | 3.38M |
| 2026-07-29 | CAD 6.56 | +2.50% | CAD 6.37 | CAD 6.59 | CAD 6.31 | 713.70K |
| 2026-07-28 | CAD 6.40 | +0.95% | CAD 6.43 | CAD 6.49 | CAD 6.32 | 377.10K |
| 2026-07-27 | CAD 6.34 | +1.44% | CAD 6.35 | CAD 6.49 | CAD 6.32 | 357.10K |
| 2026-07-24 | CAD 6.25 | -0.48% | CAD 6.28 | CAD 6.33 | CAD 6.22 | 290.40K |
| 2026-07-23 | CAD 6.28 | -2.48% | CAD 6.43 | CAD 6.43 | CAD 6.25 | 344.00K |
| 2026-07-22 | CAD 6.44 | +0.94% | CAD 6.32 | CAD 6.62 | CAD 6.32 | 512.70K |
| 2026-07-21 | CAD 6.38 | -3.48% | CAD 6.59 | CAD 6.62 | CAD 6.10 | 851.30K |
| 2026-07-20 | CAD 6.61 | -2.51% | CAD 6.80 | CAD 6.80 | CAD 6.60 | 431.20K |
| 2026-07-17 | CAD 6.78 | -2.31% | CAD 6.91 | CAD 7.01 | CAD 6.77 | 292.70K |
| 2026-07-16 | CAD 6.94 | +1.31% | CAD 6.85 | CAD 7.01 | CAD 6.85 | 350.50K |
| 2026-07-15 | CAD 6.85 | +2.39% | CAD 6.67 | CAD 6.88 | CAD 6.67 | 401.20K |
| 2026-07-14 | CAD 6.69 | -2.76% | CAD 6.85 | CAD 6.85 | CAD 6.65 | 710.00K |
| 2026-07-13 | CAD 6.88 | +1.62% | CAD 6.75 | CAD 6.91 | CAD 6.75 | 261.30K |
| 2026-07-10 | CAD 6.77 | -1.60% | CAD 6.88 | CAD 6.90 | CAD 6.66 | 323.20K |
| 2026-07-09 | CAD 6.88 | -1.15% | CAD 6.92 | CAD 6.95 | CAD 6.80 | 279.20K |
| 2026-07-08 | CAD 6.96 | -0.43% | CAD 6.88 | CAD 7.00 | CAD 6.80 | 246.10K |
| 2026-07-07 | CAD 6.99 | +2.34% | CAD 6.91 | CAD 7.11 | CAD 6.88 | 361.20K |
| 2026-07-06 | CAD 6.83 | -1.87% | CAD 6.96 | CAD 6.99 | CAD 6.76 | 588.80K |
| 2026-07-03 | CAD 6.96 | 0.00% | CAD 6.95 | CAD 7.02 | CAD 6.93 | 64.80K |
| 2026-07-02 | CAD 6.96 | -0.43% | CAD 6.85 | CAD 6.98 | CAD 6.72 | 497.00K |
| 2026-06-30 | CAD 6.99 | +1.45% | CAD 6.93 | CAD 7.15 | CAD 6.83 | 538.70K |
| 2026-06-29 | CAD 6.89 | +1.77% | CAD 6.77 | CAD 6.94 | CAD 6.58 | 749.60K |
| 2026-06-26 | CAD 6.77 | -9.61% | CAD 7.50 | CAD 8.42 | CAD 6.69 | 1.89M |
| 2026-06-25 | CAD 7.49 | +5.49% | CAD 7.15 | CAD 7.67 | CAD 7.15 | 731.40K |
| 2026-06-24 | CAD 7.10 | +4.11% | CAD 6.80 | CAD 7.23 | CAD 6.80 | 676.50K |
| 2026-06-23 | CAD 6.82 | +3.02% | CAD 6.62 | CAD 6.82 | CAD 6.62 | 315.20K |
| 2026-06-22 | CAD 6.62 | +0.76% | CAD 6.68 | CAD 6.71 | CAD 6.53 | 304.80K |
| 2026-06-19 | CAD 6.57 | -2.52% | CAD 6.73 | CAD 6.74 | CAD 6.57 | 320.30K |
| 2026-06-18 | CAD 6.74 | +0.30% | CAD 6.76 | CAD 6.77 | CAD 6.45 | 897.40K |
| 2026-06-17 | CAD 6.72 | -3.03% | CAD 6.93 | CAD 7.00 | CAD 6.71 | 496.50K |
| 2026-06-16 | CAD 6.93 | -0.72% | CAD 7.01 | CAD 7.05 | CAD 6.85 | 703.10K |
| 2026-06-15 | CAD 6.98 | -1.55% | CAD 7.11 | CAD 7.23 | CAD 6.95 | 523.60K |
| 2026-06-12 | CAD 7.09 | -1.53% | CAD 7.21 | CAD 7.28 | CAD 7.05 | 742.00K |
| 2026-06-11 | CAD 7.20 | +0.28% | CAD 7.18 | CAD 7.34 | CAD 7.18 | 247.70K |
| 2026-06-10 | CAD 7.18 | -0.55% | CAD 7.20 | CAD 7.42 | CAD 7.13 | 299.60K |
| 2026-06-09 | CAD 7.22 | +0.84% | CAD 7.16 | CAD 7.32 | CAD 7.09 | 374.20K |
| 2026-06-08 | CAD 7.16 | -4.41% | CAD 7.46 | CAD 7.52 | CAD 7.11 | 345.80K |
| 2026-06-05 | CAD 7.49 | +2.46% | CAD 7.26 | CAD 7.51 | CAD 7.17 | 539.90K |
| 2026-06-04 | CAD 7.31 | +5.94% | CAD 6.98 | CAD 7.35 | CAD 6.97 | 744.60K |
| 2026-06-03 | CAD 6.90 | -1.00% | CAD 6.95 | CAD 6.97 | CAD 6.87 | 537.20K |
| 2026-06-02 | CAD 6.97 | -5.30% | CAD 7.36 | CAD 7.37 | CAD 6.91 | 1.02M |
| 2026-06-01 | CAD 7.36 | -0.67% | CAD 7.38 | CAD 7.52 | CAD 7.23 | 526.10K |
| 2026-05-29 | CAD 7.41 | -0.94% | CAD 7.48 | CAD 7.48 | CAD 7.29 | 916.50K |
| 2026-05-28 | CAD 7.48 | +0.40% | CAD 7.45 | CAD 7.53 | CAD 7.37 | 300.90K |
| 2026-05-27 | CAD 7.45 | -0.13% | CAD 7.49 | CAD 7.75 | CAD 7.44 | 416.00K |
| 2026-05-26 | CAD 7.46 | -3.37% | CAD 7.67 | CAD 7.72 | CAD 7.36 | 418.50K |