Dark

BCE-A
BCE INC
stock TSE

Inactive

Aug 2, 2024

17.00CAD-0.352%(-0.06)4,443

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.9000	17.0000	16.8000	17.0000	-0.352%	4,443	0.000%
2024-08-01	16.9000	17.0600	16.8900	17.0600	+0.530%	3,900	-0.352%
2024-07-31	16.9400	16.9700	16.8500	16.9700	-1.337%	18,990	+0.177%
2024-07-30	17.0700	17.2000	17.0700	17.2000	+0.585%	5,901	-1.163%
2024-07-29	17.2500	17.2500	17.0100	17.1000	-0.870%	21,672	-0.585%
2024-07-26	17.3200	17.3400	17.2500	17.2500	-0.404%	4,502	-1.449%
2024-07-25	17.2500	17.3200	17.2500	17.3200	+0.406%	2,000	-1.848%
2024-07-24	17.3300	17.3300	17.1500	17.2500	+0.642%	2,500	-1.449%
2024-07-23	17.2000	17.2000	17.1400	17.1400	+0.528%	1,500	-0.817%
2024-07-22	16.8100	17.0500	16.8100	17.0500	+0.590%	20,200	-0.293%
2024-07-19	17.1000	17.1000	16.9500	16.9500	-1.109%	16,021	+0.295%
2024-07-18	17.1100	17.1400	17.1000	17.1400	+0.528%	1,400	-0.817%
2024-07-17	17.0000	17.0500	17.0000	17.0500	+0.768%	1,153	-0.293%
2024-07-16	16.9000	16.9200	16.8000	16.9200	-1.110%	3,300	+0.473%
2024-07-15	16.8500	17.1100	16.8500	17.1100	+1.603%	1,757	-0.643%
2024-07-11	16.8000	16.8500	16.8000	16.8400	+0.597%	2,079	+0.950%
2024-07-10	16.5200	16.7400	16.5200	16.7400	+0.240%	20,802	+1.553%
2024-07-09	16.5600	16.7000	16.5600	16.7000	+1.458%	700	+1.796%
2024-07-08	16.4600	16.4900	16.4600	16.4600	-0.544%	1,202	+3.281%
2024-07-05	16.4400	16.5500	16.4400	16.5500	+0.669%	1,825	+2.719%
2024-07-04	16.6500	16.6500	16.4400	16.4400	-0.424%	1,311	+3.406%
2024-07-03	16.5100	16.5100	16.5100	16.5100	-1.197%	200	+2.968%
2024-07-02	16.5900	16.8000	16.5900	16.7100	-0.120%	3,196	+1.735%
2024-06-28	16.4400	16.7300	16.3700	16.7300	+3.272%	6,017	+1.614%
2024-06-27	16.2000	16.4200	16.2000	16.2000	0.000%	12,780	+4.938%
2024-06-26	16.2100	16.2600	16.1500	16.2000	-0.308%	1,904	+4.938%
2024-06-25	16.3100	16.3300	16.2500	16.2500	+0.309%	5,203	+4.615%
2024-06-24	16.0400	16.2000	16.0400	16.2000	+0.998%	2,400	+4.938%
2024-06-21	16.1900	16.1900	15.8600	16.0400	-0.373%	20,750	+5.985%
2024-06-20	15.7500	16.1000	15.5600	16.1000	+3.537%	46,030	+5.590%
2024-06-19	15.9000	16.0000	15.5500	15.5500	-2.201%	22,949	+9.325%
2024-06-18	16.0000	16.0500	15.9000	15.9000	0.000%	3,768	+6.918%
2024-06-17	16.2700	16.3500	15.9000	15.9000	-2.033%	6,500	+6.918%
2024-06-14	16.9400	16.9400	16.2300	16.2300	-1.037%	4,614	+4.744%
2024-06-13	16.7500	17.0000	16.4000	16.4000	-2.148%	6,200	+3.659%
2024-06-12	17.0700	17.0700	16.7600	16.7600	-1.179%	5,350	+1.432%
2024-06-11	17.0000	17.0000	16.9000	16.9600	+1.013%	24,544	+0.236%
2024-06-10	16.8500	16.8500	16.7800	16.7900	-0.356%	2,800	+1.251%
2024-06-07	16.8800	16.9200	16.8500	16.8500	-0.649%	2,900	+0.890%
2024-06-06	17.2800	17.2800	16.9600	16.9600	-1.395%	11,567	+0.236%
2024-06-05	17.2000	17.2900	17.1900	17.2000	+0.292%	4,200	-1.163%
2024-06-04	17.1500	17.2400	17.1500	17.1500	-0.810%	5,400	-0.875%
2024-06-03	17.3000	17.3000	17.1700	17.2900	+0.993%	1,833	-1.677%
2024-05-31	17.1500	17.1600	17.1000	17.1200	-0.233%	2,678	-0.701%
2024-05-30	17.2500	17.2500	17.1500	17.1600	0.000%	5,330	-0.932%
2024-05-29	17.5000	17.5000	17.1500	17.1600	-1.095%	6,000	-0.932%
2024-05-28	17.3300	17.3700	17.2400	17.3500	-0.230%	3,193	-2.017%
2024-05-27	17.3000	17.3900	17.1500	17.3900	+0.346%	19,071	-2.243%
2024-05-24	17.2600	17.3300	17.2600	17.3300	+0.173%	3,500	-1.904%
2024-05-23	17.3000	17.3000	17.3000	17.3000	+0.698%	6,715	-1.734%
2024-05-22	17.2400	17.2500	17.1700	17.1800	-0.116%	4,390	-1.048%
2024-05-21	17.1000	17.2800	17.0700	17.2000	-0.922%	5,342	-1.163%
2024-05-16	17.4000	17.4000	17.2900	17.3600	+0.579%	2,000	-2.074%
2024-05-15	17.2600	17.3100	17.2600	17.2600	-0.174%	3,173	-1.506%
2024-05-14	17.3400	17.3400	17.2900	17.2900	+0.232%	990	-1.677%
2024-05-13	17.4800	17.5000	17.2500	17.2500	-1.485%	102,504	-1.449%
2024-05-10	17.6800	17.6800	17.5100	17.5100	-0.171%	4,650	-2.913%
2024-05-09	17.8500	17.8900	17.5400	17.5400	+0.516%	1,884	-3.079%
2024-05-08	17.4300	17.5000	17.4300	17.4500	-0.229%	9,900	-2.579%
2024-05-07	17.4500	17.5000	17.4400	17.4900	-0.057%	101,300	-2.802%
2024-05-06	17.4900	17.5000	17.3700	17.5000	+0.633%	3,000	-2.857%
2024-05-02	17.1200	17.3900	17.1000	17.3900	+1.755%	11,282	-2.243%
2024-05-01	16.9900	17.0900	16.9400	17.0900	+0.411%	4,300	-0.527%
2024-04-30	16.9200	17.0200	16.8300	17.0200	-0.176%	8,377	-0.118%
2024-04-29	17.0300	17.0500	16.9500	17.0500	-2.011%	7,808	-0.293%
2024-04-26	17.2000	17.4000	17.2000	17.4000	+1.104%	2,300	-2.299%
2024-04-24	17.4700	17.4700	17.2100	17.2100	-0.232%	104,955	-1.220%
2024-04-23	17.2500	17.2700	17.2100	17.2500	+0.174%	204,445	-1.449%
2024-04-22	17.0800	17.2200	17.0800	17.2200	+0.116%	2,457	-1.278%
2024-04-19	17.2500	17.3200	17.2000	17.2000	-0.290%	10,632	-1.163%
2024-04-18	17.4000	17.4000	17.1900	17.2500	+0.232%	1,711	-1.449%
2024-04-16	17.1000	17.2100	17.1000	17.2100	+0.467%	8,480	-1.220%
2024-04-15	17.2300	17.2300	17.1300	17.1300	-0.696%	17,500	-0.759%
2024-04-12	17.2800	17.2800	17.2000	17.2500	-0.174%	7,958	-1.449%
2024-04-11	17.1800	17.3400	17.1800	17.2800	-0.403%	9,890	-1.620%
2024-04-10	17.3500	17.3500	17.3500	17.3500	+0.289%	1,377	-2.017%
2024-04-09	17.2000	17.3300	17.2000	17.3000	+1.170%	5,500	-1.734%
2024-04-08	17.0600	17.1200	17.0600	17.1000	-0.058%	4,300	-0.585%
2024-04-05	17.1900	17.1900	17.1100	17.1100	+0.058%	2,200	-0.643%
2024-04-04	17.1100	17.1100	17.1000	17.1000	0.000%	2,390	-0.585%
2024-04-03	17.3700	17.3700	17.1000	17.1000	0.000%	1,800	-0.585%
2024-04-02	17.1000	17.1000	17.1000	17.1000	+0.234%	500	-0.585%
2024-04-01	17.0700	17.0700	17.0600	17.0600	-0.641%	2,202	-0.352%
2024-03-28	17.0400	17.2100	17.0400	17.1700	+0.409%	1,900	-0.990%
2024-03-27	17.1500	17.1500	17.1000	17.1000	0.000%	1,106	-0.585%
2024-03-26	17.0700	17.1000	17.0600	17.1000	+0.234%	25,312	-0.585%
2024-03-25	17.0100	17.0600	17.0100	17.0600	+0.353%	1,200	-0.352%
2024-03-22	17.0700	17.1000	17.0000	17.0000	-1.163%	5,041	0.000%
2024-03-21	17.2000	17.2000	17.0600	17.2000	+0.939%	1,047	-1.163%
2024-03-20	17.1300	17.1300	16.9200	17.0400	+0.531%	2,300	-0.235%
2024-03-19	16.9500	16.9500	16.9500	16.9500	-0.294%	100	+0.295%
2024-03-15	17.0300	17.1200	17.0000	17.0000	+0.473%	4,810	0.000%
2024-03-14	16.9200	16.9400	16.9100	16.9200	-0.704%	1,100	+0.473%
2024-03-13	16.9100	17.0400	16.9100	17.0400	+0.769%	2,102	-0.235%
2024-03-12	17.0000	17.0000	16.9000	16.9100	+0.297%	5,000	+0.532%
2024-03-11	16.9700	16.9700	16.8600	16.8600	-0.531%	3,552	+0.830%
2024-03-07	16.9300	16.9500	16.9300	16.9500	+0.237%	4,600	+0.295%
2024-03-06	16.9100	16.9100	16.9100	16.9100	0.000%	200	+0.532%
2024-03-04	16.9100	17.0000	16.9000	16.9100	-0.412%	2,720	+0.532%
2024-03-01	16.9200	17.0100	16.9200	16.9800	+0.236%	2,700	+0.118%
2024-02-29	16.9200	16.9400	16.9200	16.9400	-0.177%	200	+0.354%
2024-02-28	16.9100	16.9700	16.9100	16.9700	+0.236%	925	+0.177%
2024-02-27	16.8600	16.9300	16.8600	16.9300	-0.118%	1,027	+0.413%
2024-02-26	17.1000	17.1000	16.9500	16.9500	-0.059%	1,918	+0.295%
2024-02-23	17.1300	17.1300	16.9600	16.9600	-1.108%	3,217	+0.236%
2024-02-21	17.2000	17.2000	17.1500	17.1500	+0.058%	5,400	-0.875%
2024-02-20	17.1400	17.2000	17.1400	17.1400	-0.058%	6,999	-0.817%
2024-02-16	17.1700	17.1700	17.1500	17.1500	0.000%	1,400	-0.875%
2024-02-15	17.1500	17.1500	17.0200	17.1500	+0.117%	2,032	-0.875%
2024-02-14	17.1400	17.1500	17.0400	17.1300	-0.117%	5,000	-0.759%
2024-02-13	16.8500	17.1500	16.8500	17.1500	+1.299%	2,800	-0.875%
2024-02-12	17.0300	17.0500	16.9000	16.9300	-0.994%	1,815	+0.413%
2024-02-08	17.2200	17.2900	17.1000	17.1000	-0.292%	5,943	-0.585%
2024-02-07	17.1500	17.3000	17.1500	17.1500	0.000%	2,761	-0.875%
2024-02-06	17.3600	17.3600	17.0800	17.1500	-1.039%	3,755	-0.875%
2024-02-05	17.5500	17.5500	17.3000	17.3300	-1.646%	2,698	-1.904%
2024-02-02	17.4100	17.6200	17.4100	17.6200	+0.285%	2,600	-3.519%
2024-02-01	17.6100	17.6300	17.2500	17.5700	+1.210%	8,100	-3.244%
2024-01-31	17.4700	17.4700	17.3500	17.3600	+0.638%	27,100	-2.074%
2024-01-30	17.3500	17.3500	17.2000	17.2500	-1.877%	1,381	-1.449%
2024-01-29	17.2600	17.5800	17.2600	17.5800	+1.267%	4,387	-3.299%
2024-01-26	17.4500	17.5000	17.2000	17.3600	-0.800%	4,876	-2.074%
2024-01-25	17.4200	17.5500	17.4200	17.5000	+0.172%	86,823	-2.857%
2024-01-24	17.3800	17.4900	17.3800	17.4700	+0.115%	3,451	-2.690%
2024-01-23	17.4500	17.4900	17.3700	17.4500	-0.114%	11,203	-2.579%
2024-01-22	17.4800	17.5100	17.4400	17.4700	-0.399%	9,542	-2.690%
2024-01-19	17.4700	17.5400	17.4200	17.5400	0.000%	9,501	-3.079%
2024-01-18	17.2600	17.5400	17.2600	17.5400	+1.153%	22,814	-3.079%
2024-01-17	17.0800	17.3400	17.0800	17.3400	+0.173%	4,091	-1.961%
2024-01-16	17.2500	17.3900	17.1800	17.3100	+1.824%	10,297	-1.791%
2024-01-15	16.9600	17.0100	16.9600	17.0000	+0.413%	2,650	0.000%
2024-01-12	17.0000	17.0000	16.9300	16.9300	-0.412%	2,600	+0.413%
2024-01-11	17.2400	17.2400	16.9500	17.0000	-0.468%	1,120	0.000%
2024-01-10	17.1300	17.1300	16.9400	17.0800	+1.005%	6,616	-0.468%
2024-01-09	16.8700	17.0000	16.8700	16.9100	+0.237%	2,426	+0.532%
2024-01-08	16.8400	16.9400	16.8100	16.8700	+0.178%	4,557	+0.771%
2024-01-05	16.8100	16.8800	16.7600	16.8400	-0.237%	2,100	+0.950%
2024-01-04	16.5500	16.8800	16.5500	16.8800	+2.614%	3,000	+0.711%
2024-01-03	16.5300	16.6300	16.4500	16.4500	+0.244%	2,701	+3.343%
2024-01-02	16.3000	16.4100	16.3000	16.4100	+0.367%	600	+3.595%
2023-12-29	16.1500	16.3500	16.1500	16.3500	+1.238%	11,869	+3.976%
2023-12-28	16.1100	16.2000	16.1000	16.1500	+0.937%	2,625	+5.263%
2023-12-27	16.1000	16.1000	15.9100	16.0000	-0.312%	2,050	+6.250%
2023-12-22	16.0000	16.1000	16.0000	16.0500	+0.501%	5,477	+5.919%
2023-12-21	15.8100	15.9700	15.8100	15.9700	+1.397%	27,414	+6.450%
2023-12-20	15.5700	15.8000	15.5700	15.7500	+0.318%	9,903	+7.937%
2023-12-19	15.7600	15.7600	15.5700	15.7000	-0.444%	6,200	+8.280%
2023-12-18	15.9000	15.9000	15.7700	15.7700	-0.942%	10,179	+7.800%
2023-12-15	15.8100	16.0000	15.8100	15.9200	-0.063%	2,100	+6.784%
2023-12-14	15.7500	16.0000	15.7500	15.9300	+1.143%	48,800	+6.717%
2023-12-13	15.5500	15.7500	15.5500	15.7500	+0.703%	4,526	+7.937%
2023-12-12	15.5500	15.6400	15.5500	15.6400	+0.385%	44,900	+8.696%
2023-12-08	15.7000	15.7000	15.5800	15.5800	-0.384%	4,444	+9.114%
2023-12-07	15.6000	15.6900	15.5800	15.6400	+0.708%	2,590	+8.696%
2023-12-06	15.6000	15.6000	15.5300	15.5300	-0.385%	73,730	+9.466%
2023-12-05	15.5500	15.6800	15.4500	15.5900	+0.906%	17,401	+9.044%
2023-12-04	15.3400	15.7700	15.3400	15.4500	-0.065%	34,067	+10.032%
2023-12-01	15.6200	15.6200	15.4600	15.4600	-0.258%	4,970	+9.961%
2023-11-30	15.6900	15.6900	15.5000	15.5000	-0.832%	3,820	+9.677%
2023-11-29	15.7200	15.7200	15.6200	15.6300	+1.362%	500	+8.765%
2023-11-28	15.4000	15.6200	15.4000	15.4200	-0.708%	2,800	+10.246%
2023-11-27	15.8000	15.8400	15.5300	15.5300	-2.877%	7,833	+9.466%
2023-11-24	15.9900	15.9900	15.8200	15.9900	0.000%	2,515	+6.316%
2023-11-23	15.8500	16.0000	15.7500	15.9900	+2.173%	6,618	+6.316%
2023-11-22	15.8400	16.2000	15.6500	15.6500	+0.385%	11,848	+8.626%
2023-11-21	15.6000	15.8300	15.5500	15.5900	+0.257%	86,809	+9.044%
2023-11-20	15.5300	15.6800	15.5300	15.5500	-0.193%	5,401	+9.325%
2023-11-17	15.6500	15.6500	15.5700	15.5800	-0.954%	8,296	+9.114%
2023-11-16	15.7600	15.7600	15.6500	15.7300	+0.127%	7,400	+8.074%
2023-11-15	15.8500	15.8500	15.7100	15.7100	-0.946%	69,734	+8.211%
2023-11-14	15.8000	15.8600	15.8000	15.8600	+0.380%	4,641	+7.188%
2023-11-13	15.7100	15.8000	15.7000	15.8000	0.000%	2,296	+7.595%
2023-11-10	15.7200	15.8300	15.7200	15.8000	-0.315%	4,600	+7.595%
2023-11-09	15.8800	15.8800	15.7500	15.8500	+0.763%	15,912	+7.256%
2023-11-08	15.7500	15.8200	15.7300	15.7300	-0.632%	6,296	+8.074%
2023-11-07	15.7000	15.8400	15.6500	15.8300	+1.021%	8,550	+7.391%
2023-11-06	15.7800	15.7900	15.6400	15.6700	-0.886%	5,300	+8.488%
2023-11-03	15.4100	15.8100	15.4000	15.8100	+2.596%	14,150	+7.527%
2023-11-02	14.8900	15.4200	14.8900	15.4100	+3.771%	21,467	+10.318%
2023-11-01	14.3800	14.8500	14.3000	14.8500	+4.137%	9,487	+14.478%
2023-10-31	13.6600	14.2600	13.6600	14.2600	+3.035%	22,493	+19.215%
2023-10-30	13.9000	13.9000	13.7300	13.8400	-1.495%	4,555	+22.832%
2023-10-27	14.1000	14.1000	13.8900	14.0500	+0.573%	12,457	+20.996%
2023-10-26	13.9200	13.9800	13.9000	13.9700	+0.143%	11,382	+21.689%
2023-10-25	14.3900	14.3900	13.9500	13.9500	-1.413%	9,218	+21.864%
2023-10-24	14.2200	14.2200	14.0700	14.1500	-0.492%	13,646	+20.141%
2023-10-23	14.2000	14.2500	14.1700	14.2200	-0.975%	31,398	+19.550%
2023-10-20	14.4500	14.4600	14.2600	14.3600	-0.692%	54,812	+18.384%
2023-10-19	14.4800	14.7000	14.4500	14.4600	-0.138%	8,357	+17.566%
2023-10-18	14.6900	14.6900	14.4500	14.4800	-1.697%	20,127	+17.403%
2023-10-17	14.7000	14.7700	14.6600	14.7300	0.000%	16,893	+15.411%
2023-10-16	14.6900	14.8100	14.6900	14.7300	-0.741%	6,451	+15.411%
2023-10-13	14.8000	14.8400	14.6200	14.8400	+0.815%	5,202	+14.555%
2023-10-12	14.7500	14.7700	14.7100	14.7200	-0.473%	5,738	+15.489%
2023-10-11	14.5700	14.7900	14.5400	14.7900	+1.232%	10,376	+14.943%
2023-10-10	14.4600	14.6500	14.4600	14.6100	+0.759%	9,838	+16.359%
2023-10-06	14.5200	14.5200	14.4300	14.5000	-0.344%	9,500	+17.241%
2023-10-05	14.6800	14.6800	14.4600	14.5500	+0.069%	17,500	+16.838%
2023-10-04	15.2800	15.2800	14.4800	14.5400	-2.022%	22,248	+16.919%
2023-10-03	15.0600	15.0800	14.7900	14.8400	-1.592%	17,338	+14.555%
2023-10-02	15.0600	15.1000	15.0600	15.0800	+0.199%	7,203	+12.732%
2023-09-29	15.0800	15.0900	15.0300	15.0500	+0.066%	5,971	+12.957%
2023-09-28	15.0400	15.0500	15.0400	15.0400	-0.265%	7,632	+13.032%
2023-09-27	15.1800	15.1800	15.0800	15.0800	-0.855%	6,091	+12.732%
2023-09-26	15.2200	15.2500	15.1500	15.2100	0.000%	13,714	+11.769%
2023-09-25	15.2000	15.2600	15.1900	15.2100	+0.396%	9,397	+11.769%
2023-09-22	15.2000	15.2200	15.1200	15.1500	-0.591%	17,144	+12.211%
2023-09-21	15.2500	15.2500	15.2000	15.2400	-0.717%	5,600	+11.549%
2023-09-20	15.2800	15.3500	15.1800	15.3500	+0.196%	9,400	+10.749%
2023-09-19	15.4300	15.4300	15.2700	15.3200	-0.841%	15,708	+10.966%
2023-09-18	15.3600	15.4500	15.3600	15.4500	+0.651%	7,295	+10.032%
2023-09-15	15.3000	15.3600	15.2500	15.3500	+0.327%	13,833	+10.749%
2023-09-14	15.2900	15.3100	15.2500	15.3000	0.000%	15,271	+11.111%
2023-09-13	15.5200	15.5200	15.2400	15.3000	-0.971%	22,342	+11.111%
2023-09-12	15.4800	15.4800	15.4400	15.4500	-0.643%	3,400	+10.032%
2023-09-11	15.6100	15.6100	15.4500	15.5500	-0.064%	10,630	+9.325%
2023-09-08	15.7000	15.7000	15.5600	15.5600	-0.639%	2,967	+9.254%
2023-09-07	15.7500	15.7500	15.6000	15.6600	-0.698%	8,737	+8.557%
2023-09-06	15.7600	15.7700	15.7600	15.7700	-1.004%	5,846	+7.800%
2023-09-05	15.8400	15.9300	15.6600	15.9300	+1.530%	6,195	+6.717%
2023-09-01	15.6600	15.7100	15.6000	15.6900	+0.128%	11,444	+8.349%
2023-08-31	15.8300	15.8300	15.6700	15.6700	-0.191%	6,719	+8.488%
2023-08-30	15.7200	15.7200	15.6800	15.7000	+0.512%	3,234	+8.280%
2023-08-29	15.6800	15.6800	15.4700	15.6200	-0.192%	15,900	+8.835%
2023-08-28	15.8800	15.8800	15.6300	15.6500	-1.324%	25,985	+8.626%
2023-08-25	15.9400	15.9500	15.4200	15.8600	-0.937%	11,700	+7.188%
2023-08-24	16.1500	16.1500	15.8750	16.0100	-0.559%	15,150	+6.184%
2023-08-23	16.0100	16.1100	15.9500	16.1000	+0.499%	8,310	+5.590%
2023-08-22	16.3100	16.3400	15.9700	16.0200	-2.138%	15,572	+6.117%
2023-08-21	16.4000	16.4500	16.3300	16.3700	-1.386%	8,310	+3.849%
2023-08-18	16.5400	16.6000	16.3100	16.6000	+0.060%	14,187	+2.410%
2023-08-17	16.6000	16.6000	16.4900	16.5900	+0.060%	17,500	+2.471%
2023-08-16	16.6400	16.6700	16.5300	16.5800	-0.659%	5,627	+2.533%
2023-08-15	16.6700	16.7800	16.5800	16.6900	0.000%	9,900	+1.857%
2023-08-14	16.8200	16.8700	16.6300	16.6900	-1.067%	8,056	+1.857%
2023-08-11	16.9800	16.9800	16.7900	16.8700	-0.940%	11,800	+0.771%
2023-08-10	17.0400	17.0400	16.9500	17.0300	+0.413%	11,700	-0.176%
2023-08-09	16.9000	17.0000	16.8600	16.9600	+0.474%	5,900	+0.236%
2023-08-08	16.8500	16.8900	16.7700	16.8800	-0.530%	4,000	+0.711%
2023-08-04	16.9300	16.9900	16.9200	16.9700	-0.644%	6,200	+0.177%
2023-08-03	16.8500	17.0800	16.8500	17.0800	+0.946%	2,605	-0.468%
2023-08-02	16.9200	16.9200	16.9200	16.9200	-0.236%	650	+0.473%
2023-08-01	16.9400	16.9700	16.9400	16.9600	-0.177%	53,199	+0.236%
2023-07-31	16.9600	17.0000	16.8500	16.9900	-1.336%	12,702	+0.059%
2023-07-27	17.1500	17.2200	17.1500	17.2200	+0.058%	2,200	-1.278%
2023-07-26	17.1200	17.2100	17.0600	17.2100	-0.232%	11,491	-1.220%
2023-07-25	17.2000	17.2500	17.1500	17.2500	+0.291%	75,003	-1.449%
2023-07-24	17.0900	17.2000	17.0900	17.2000	0.000%	1,200	-1.163%
2023-07-21	17.1300	17.2000	17.1000	17.2000	+0.409%	34,299	-1.163%
2023-07-20	17.1000	17.1400	17.1000	17.1300	0.000%	1,400	-0.759%
2023-07-19	17.2300	17.2300	17.0000	17.1300	-0.058%	14,748	-0.759%
2023-07-18	17.1300	17.1400	17.1000	17.1400	+0.234%	2,448	-0.817%
2023-07-17	17.0800	17.1200	17.0800	17.1000	+0.059%	1,500	-0.585%
2023-07-14	17.0500	17.1100	17.0000	17.0900	-0.058%	2,702	-0.527%
2023-07-13	17.0400	17.1100	17.0400	17.1000	+0.885%	1,847	-0.585%
2023-07-12	16.9700	16.9700	16.8700	16.9500	-0.118%	4,751	+0.295%
2023-07-11	16.9000	17.0400	16.9000	16.9700	+0.772%	11,600	+0.177%
2023-07-10	17.1300	17.1300	16.7000	16.8400	-1.347%	11,346	+0.950%
2023-07-07	17.1700	17.1800	16.9700	17.0700	-0.582%	5,320	-0.410%
2023-07-06	17.2700	17.2700	17.0400	17.1700	-0.866%	5,000	-0.990%
2023-07-05	17.3500	17.3700	17.3200	17.3200	-0.115%	600	-1.848%
2023-07-04	17.7800	17.7800	17.3400	17.3400	0.000%	5,320	-1.961%
2023-06-30	17.2200	17.3400	17.2100	17.3400	+0.755%	7,596	-1.961%
2023-06-29	17.2000	17.2500	17.1700	17.2100	+0.029%	7,775	-1.220%
2023-06-28	17.3200	17.3200	17.1500	17.2050	+0.204%	22,201	-1.192%
2023-06-27	17.2300	17.2300	17.1000	17.1700	-0.406%	3,550	-0.990%
2023-06-26	17.2700	17.2700	17.1100	17.2400	-0.231%	6,500	-1.392%
2023-06-23	17.2900	17.3100	17.2400	17.2800	-0.058%	3,900	-1.620%
2023-06-22	17.3000	17.3200	17.2500	17.2900	-0.288%	9,670	-1.677%
2023-06-21	17.3200	17.3400	17.2500	17.3400	0.000%	24,200	-1.961%
2023-06-20	17.5200	17.5200	17.3400	17.3400	-1.140%	11,440	-1.961%
2023-06-19	17.4900	17.5400	17.4000	17.5400	+0.114%	3,200	-3.079%
2023-06-16	17.5200	17.5300	17.5200	17.5200	-0.057%	3,700	-2.968%
2023-06-15	17.8700	17.8700	17.5200	17.5300	-0.114%	4,826	-3.023%
2023-06-14	17.5500	17.5800	17.5400	17.5500	-0.397%	6,486	-3.134%
2023-06-13	17.6200	17.6200	17.6200	17.6200	+0.916%	250	-3.519%
2023-06-12	17.4600	17.4700	17.4500	17.4600	-0.172%	1,400	-2.635%
2023-06-09	17.5100	17.5100	17.4900	17.4900	+0.114%	4,739	-2.802%
2023-06-08	17.3800	17.4800	17.3800	17.4700	-0.171%	3,700	-2.690%
2023-06-07	17.2500	17.5000	17.2500	17.5000	+1.156%	5,900	-2.857%
2023-06-06	17.2900	17.3200	17.2900	17.3000	-0.173%	65,400	-1.734%
2023-06-05	17.3500	17.3500	17.3000	17.3300	-0.173%	3,513	-1.904%
2023-06-02	17.3100	17.4200	17.3100	17.3600	+0.173%	4,600	-2.074%
2023-06-01	17.2900	17.3300	17.2000	17.3300	+0.231%	10,132	-1.904%
2023-05-31	17.3300	17.3300	17.1300	17.2900	+0.174%	2,724	-1.677%
2023-05-30	17.2700	17.3200	17.2100	17.2600	-0.058%	1,939	-1.506%
2023-05-29	17.1000	17.2700	17.1000	17.2700	0.000%	2,300	-1.563%
2023-05-26	17.1100	17.2700	17.0900	17.2700	+0.465%	2,910	-1.563%
2023-05-25	17.2600	17.4400	17.1000	17.1900	-0.348%	9,650	-1.105%
2023-05-24	17.7900	17.7900	17.2500	17.2500	-1.485%	3,862	-1.449%
2023-05-23	17.5000	17.5500	17.5000	17.5100	0.000%	2,922	-2.913%
2023-05-19	17.6500	17.6500	17.5000	17.5100	-1.408%	3,900	-2.913%
2023-05-18	17.7000	17.7700	17.7000	17.7600	+0.566%	4,300	-4.279%
2023-05-17	17.6600	17.6600	17.6600	17.6600	-0.842%	100	-3.737%
2023-05-16	17.9400	17.9500	17.8100	17.8100	+0.056%	4,400	-4.548%
2023-05-15	17.7600	17.8000	17.6900	17.8000	+0.056%	1,000	-4.494%
2023-05-12	17.7500	17.9200	17.7500	17.7900	-1.167%	3,908	-4.441%
2023-05-11	18.0000	18.0900	18.0000	18.0000	-0.277%	2,404	-5.556%
2023-05-10	18.0600	18.2400	18.0300	18.0500	-0.276%	9,314	-5.817%
2023-05-09	18.1100	18.1700	18.1000	18.1000	+0.500%	3,800	-6.077%
2023-05-08	18.0100	18.0100	18.0100	18.0100	-0.771%	100	-5.608%
2023-05-05	18.0400	18.1600	18.0400	18.1500	+0.889%	3,090	-6.336%
2023-05-04	18.1500	18.1500	17.9900	17.9900	-0.882%	5,900	-5.503%
2023-05-03	18.1500	18.2500	18.0700	18.1500	+0.221%	8,425	-6.336%
2023-05-02	18.0400	18.2500	18.0400	18.1100	+0.332%	1,592	-6.129%
2023-05-01	18.1400	18.2100	17.9500	18.0500	-0.276%	5,590	-5.817%
2023-04-28	18.1100	18.2000	18.1000	18.1000	-1.093%	900	-6.077%
2023-04-27	18.2200	18.4500	18.1800	18.3000	-0.381%	6,742	-7.104%
2023-04-26	18.2400	18.5000	18.2400	18.3700	+0.823%	5,405	-7.458%
2023-04-25	18.2200	18.2200	18.2200	18.2200	-0.817%	100	-6.696%
2023-04-24	18.7800	18.7800	18.3700	18.3700	-1.660%	8,305	-7.458%
2023-04-21	18.4600	18.7200	18.4600	18.6800	+0.647%	27,572	-8.994%
2023-04-20	18.6000	18.6000	18.5000	18.5600	-0.269%	18,738	-8.405%
2023-04-19	18.6500	18.6500	18.5200	18.6100	+0.595%	8,526	-8.651%
2023-04-18	18.4300	18.5500	18.4300	18.5000	+0.983%	3,500	-8.108%
2023-04-17	18.2800	18.3200	18.2750	18.3200	+0.659%	4,727	-7.205%
2023-04-14	18.1500	18.2900	18.1500	18.2000	+0.831%	10,300	-6.593%
2023-04-13	18.0100	18.1200	17.9500	18.0500	+0.445%	14,767	-5.817%
2023-04-12	17.8400	18.0000	17.8400	17.9700	+0.616%	30,447	-5.398%
2023-04-11	17.6400	17.8600	17.6400	17.8600	+0.563%	8,185	-4.815%
2023-04-10	17.7300	17.9200	17.6700	17.7600	+0.795%	16,968	-4.279%
2023-04-06	17.6150	17.6300	17.5500	17.6200	-0.057%	11,400	-3.519%
2023-04-05	17.7000	17.7000	17.5700	17.6300	-0.452%	5,700	-3.573%
2023-04-04	17.6350	17.7700	17.6350	17.7100	-0.225%	6,617	-4.009%
2023-04-03	17.7000	17.8500	17.7000	17.7500	+0.681%	21,249	-4.225%
2023-03-31	17.4400	17.7300	17.4400	17.6300	+1.089%	6,170	-3.573%
2023-03-30	17.5000	17.5900	17.3500	17.4400	+0.403%	10,800	-2.523%
2023-03-29	17.5300	17.5300	17.2600	17.3700	-0.913%	6,300	-2.130%
2023-03-28	17.5500	17.5500	17.5300	17.5300	-0.114%	1,500	-3.023%
2023-03-27	17.8900	17.8900	17.5300	17.5500	+0.228%	3,900	-3.134%
2023-03-24	17.6400	17.6400	17.3300	17.5100	+0.690%	1,004	-2.913%
2023-03-23	17.3700	17.4200	17.3700	17.3900	+0.404%	2,939	-2.243%
2023-03-22	17.3200	17.3200	17.3200	17.3200	-0.173%	1,694	-1.848%
2023-03-21	17.2600	17.4200	17.2600	17.3500	+0.521%	1,650	-2.017%
2023-03-20	17.2900	17.3000	17.2600	17.2600	-0.748%	1,586	-1.506%
2023-03-17	17.3000	17.4100	17.2800	17.3900	+0.173%	8,081	-2.243%
2023-03-16	17.2000	17.3600	17.1000	17.3600	+0.930%	8,350	-2.074%
2023-03-15	17.3100	17.3100	17.1000	17.2000	-1.206%	9,560	-1.163%
2023-03-14	17.4100	17.4200	17.4000	17.4100	+0.404%	3,300	-2.355%
2023-03-13	17.3100	17.4900	17.3000	17.3400	-1.756%	4,335	-1.961%
2023-03-10	17.2100	17.6500	17.2100	17.6500	+0.284%	12,925	-3.683%
2023-03-09	17.6700	17.6900	17.6000	17.6000	-1.401%	4,456	-3.409%
2023-03-08	17.8500	17.8500	17.8000	17.8500	+0.225%	5,800	-4.762%
2023-03-07	18.2800	18.2800	17.6600	17.8100	-0.503%	4,600	-4.548%
2023-03-06	17.9500	18.0000	17.8500	17.9000	-0.279%	6,600	-5.028%
2023-03-03	18.0000	18.0500	17.9500	17.9500	-0.993%	1,200	-5.292%
2023-03-02	18.3700	18.3700	17.9200	18.1300	+0.666%	1,633	-6.233%
2023-03-01	17.8600	18.1000	17.8600	18.0100	+0.334%	3,732	-5.608%
2023-02-28	18.0100	18.0100	17.9500	17.9500	+0.223%	2,100	-5.292%
2023-02-27	18.0300	18.0500	17.9100	17.9100	-0.610%	7,043	-5.081%
2023-02-24	18.4400	18.4400	18.0100	18.0200	-1.959%	3,450	-5.660%
2023-02-23	18.4100	18.4100	18.0000	18.3800	+0.989%	4,850	-7.508%
2023-02-22	18.2500	18.2500	17.7500	18.2000	-0.274%	8,128	-6.593%
2023-02-21	18.2800	18.3300	18.2500	18.2500	-0.977%	8,404	-6.849%
2023-02-17	18.4200	18.4300	18.3500	18.4300	+0.381%	2,300	-7.759%
2023-02-16	18.4000	18.4500	18.3600	18.3600	+0.328%	2,100	-7.407%
2023-02-15	18.3500	18.3500	18.2500	18.3000	-0.272%	3,800	-7.104%
2023-02-14	18.3100	18.4100	18.2400	18.3500	+0.273%	2,600	-7.357%
2023-02-13	18.3500	18.3500	18.2700	18.3000	+0.274%	5,300	-7.104%
2023-02-10	18.4400	18.4500	18.2200	18.2500	-0.273%	8,825	-6.849%
2023-02-09	18.3100	18.3400	18.3000	18.3000	0.000%	7,000	-7.104%
2023-02-08	18.2600	18.4900	18.2000	18.3000	+0.605%	5,225	-7.104%
2023-02-07	18.3800	18.3800	18.1700	18.1900	+0.220%	3,000	-6.542%
2023-02-06	18.0000	18.1500	18.0000	18.1500	+0.666%	600	-6.336%
2023-02-03	18.1800	18.1800	18.0300	18.0300	+0.390%	400	-5.713%
2023-02-02	17.9700	17.9900	17.9500	17.9600	+0.111%	4,152	-5.345%
2023-02-01	17.9400	18.2600	17.9400	17.9400	-0.939%	11,550	-5.240%
2023-01-31	18.3700	18.3700	17.9400	18.1100	-0.984%	4,550	-6.129%
2023-01-30	18.6100	18.6100	18.2300	18.2900	-2.609%	4,610	-7.053%
2023-01-27	18.6300	18.7800	18.6300	18.7800	+0.107%	3,600	-9.478%

.dark-mode .lnM0LY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnM0LY{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-ABCE INCstock TSE

BCE-A
BCE INC
stock TSE