Dark

BCE-B
BCE INC.
stock TSE

Inactive

Aug 2, 2024

17.10CAD-1.441%(-0.25)1,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.2600	17.2800	17.1000	17.1000	-1.441%	1,600	0.000%
2024-08-01	17.3700	17.3800	17.3500	17.3500	-0.630%	1,624	-1.441%
2024-07-31	17.3000	17.5800	17.2900	17.4600	+0.518%	10,338	-2.062%
2024-07-30	17.2000	17.5000	17.2000	17.3700	-0.969%	3,109	-1.554%
2024-07-29	17.6800	17.6800	17.5000	17.5400	-0.510%	6,800	-2.509%
2024-07-26	17.6200	17.6400	17.5900	17.6300	-0.226%	4,158	-3.006%
2024-07-25	17.6500	17.7200	17.5800	17.6700	+0.227%	10,502	-3.226%
2024-07-24	17.6100	17.6700	17.6000	17.6300	+0.284%	2,100	-3.006%
2024-07-23	17.5800	17.5900	17.5500	17.5800	+0.342%	2,250	-2.730%
2024-07-22	17.6200	17.6200	17.5200	17.5200	+0.114%	1,900	-2.397%
2024-07-19	17.5000	17.5000	17.5000	17.5000	-0.057%	16,887	-2.286%
2024-07-18	17.5500	17.6100	17.5100	17.5100	+0.286%	12,500	-2.342%
2024-07-17	17.6600	17.6600	17.4600	17.4600	-1.412%	26,485	-2.062%
2024-07-16	17.6500	17.7100	17.6500	17.7100	+0.682%	25,900	-3.444%
2024-07-15	18.0700	18.0700	17.5800	17.5900	+0.514%	1,800	-2.786%
2024-07-12	17.4800	17.6200	17.4800	17.5000	+0.172%	61,450	-2.286%
2024-07-11	17.5000	17.5100	17.4400	17.4700	+0.172%	1,714	-2.118%
2024-07-10	17.2300	17.4800	17.2300	17.4400	+1.219%	7,377	-1.950%
2024-07-08	17.2000	17.2300	17.2000	17.2300	+0.174%	5,600	-0.754%
2024-07-05	17.1300	17.2000	17.1300	17.2000	+0.175%	300	-0.581%
2024-07-04	17.1100	17.2000	17.1100	17.1700	+0.117%	50,500	-0.408%
2024-07-03	17.0500	17.2400	17.0500	17.1500	+0.823%	2,750	-0.292%
2024-07-02	17.0100	17.0100	17.0100	17.0100	-1.277%	100	+0.529%
2024-06-28	17.1100	17.2300	17.0400	17.2300	+1.953%	4,563	-0.754%
2024-06-27	17.0000	17.0000	16.9000	16.9000	0.000%	416	+1.183%
2024-06-26	16.9600	16.9600	16.7800	16.9000	+1.198%	1,450	+1.183%
2024-06-25	17.1800	17.1800	16.7000	16.7000	+0.060%	2,153	+2.395%
2024-06-24	17.0100	17.0200	16.6100	16.6900	-0.477%	14,000	+2.457%
2024-06-21	16.7500	16.8100	16.6200	16.7700	+1.513%	9,827	+1.968%
2024-06-20	16.4000	16.5200	16.4000	16.5200	+0.121%	136,560	+3.511%
2024-06-19	16.5000	16.5000	16.5000	16.5000	0.000%	4,600	+3.636%
2024-06-18	16.8500	16.8500	16.4900	16.5000	-1.669%	18,100	+3.636%
2024-06-17	16.8400	17.6900	16.7800	16.7800	-1.526%	8,600	+1.907%
2024-06-14	17.4100	17.4100	17.0000	17.0400	-2.405%	7,112	+0.352%
2024-06-13	17.6600	17.6600	17.4600	17.4600	-0.626%	11,512	-2.062%
2024-06-12	17.7600	17.7700	17.5700	17.5700	-1.014%	11,830	-2.675%
2024-06-11	17.7300	17.7500	17.7300	17.7500	+0.113%	5,600	-3.662%
2024-06-10	17.7200	17.8000	17.7200	17.7300	-0.225%	27,800	-3.553%
2024-06-07	17.7200	17.8200	17.6100	17.7700	-0.782%	7,650	-3.770%
2024-06-06	18.1200	18.1200	17.9100	17.9100	-1.159%	12,950	-4.523%
2024-06-05	18.2200	18.2500	18.1200	18.1200	-0.549%	5,227	-5.629%
2024-06-04	18.2600	18.2600	18.2200	18.2200	0.000%	1,200	-6.147%
2024-06-03	18.2000	18.2400	18.1900	18.2200	+0.055%	101,100	-6.147%
2024-05-31	18.2500	18.2500	18.2100	18.2100	-0.763%	3,108	-6.096%
2024-05-30	18.3300	18.3500	18.3000	18.3500	-0.163%	4,871	-6.812%
2024-05-29	18.4000	18.4000	18.3800	18.3800	-0.595%	2,400	-6.964%
2024-05-28	18.5000	18.5000	18.4900	18.4900	-0.054%	2,750	-7.518%
2024-05-27	18.2800	18.5000	18.2800	18.5000	+0.927%	16,319	-7.568%
2024-05-24	18.3300	18.3600	18.3300	18.3300	-0.380%	2,310	-6.710%
2024-05-23	18.3800	18.4000	18.3000	18.4000	+0.601%	4,336	-7.065%
2024-05-22	18.2900	18.2900	18.2900	18.2900	+0.109%	700	-6.506%
2024-05-21	18.3300	18.3900	18.2700	18.2700	+0.274%	1,715	-6.404%
2024-05-17	18.3200	18.3600	18.2200	18.2200	-0.763%	65,758	-6.147%
2024-05-16	18.3700	18.3700	18.3000	18.3600	-0.109%	2,496	-6.863%
2024-05-15	18.3700	18.3800	18.3700	18.3800	+0.218%	700	-6.964%
2024-05-14	18.3700	18.3700	18.3300	18.3400	+0.109%	1,200	-6.761%
2024-05-13	18.3900	18.3900	18.3200	18.3200	+0.055%	2,343	-6.659%
2024-05-10	18.3000	18.3500	18.2900	18.3100	+0.219%	4,365	-6.608%
2024-05-09	18.2600	18.2700	18.2300	18.2700	-0.382%	6,718	-6.404%
2024-05-08	18.3200	18.3400	18.3200	18.3400	+0.219%	2,400	-6.761%
2024-05-07	18.3800	18.3800	18.2600	18.3000	-0.164%	11,190	-6.557%
2024-05-06	18.4700	18.4700	18.3200	18.3300	+0.659%	2,330	-6.710%
2024-05-02	18.2000	18.2100	18.1400	18.2100	-0.055%	5,071	-6.096%
2024-05-01	18.1700	18.2600	18.1700	18.2200	-0.164%	400	-6.147%
2024-04-30	18.2500	18.3900	18.2500	18.2500	-0.109%	7,420	-6.301%
2024-04-29	18.3300	18.3300	18.2500	18.2700	-0.436%	5,419	-6.404%
2024-04-26	18.3500	18.3900	18.3400	18.3500	-0.218%	3,500	-6.812%
2024-04-24	18.4500	18.4500	18.3800	18.3900	+0.218%	3,986	-7.015%
2024-04-23	18.3500	18.3500	18.3500	18.3500	-0.272%	1,200	-6.812%
2024-04-22	18.4000	18.4400	18.4000	18.4000	+0.272%	680	-7.065%
2024-04-19	18.4000	18.4700	18.3500	18.3500	-0.864%	7,017	-6.812%
2024-04-18	18.5100	18.5100	18.5100	18.5100	+0.380%	407	-7.618%
2024-04-16	18.5500	18.5700	18.4400	18.4400	-0.270%	1,971	-7.267%
2024-04-15	18.6000	18.6000	18.4100	18.4900	-0.323%	10,727	-7.518%
2024-04-12	18.5500	18.5500	18.5500	18.5500	+0.542%	100	-7.817%
2024-04-10	18.4500	18.4900	18.4500	18.4500	-0.162%	5,300	-7.317%
2024-04-09	18.4700	18.4900	18.4700	18.4800	+0.054%	25,600	-7.468%
2024-04-08	18.5000	18.5000	18.4500	18.4700	-0.054%	1,300	-7.417%
2024-04-05	18.4800	18.5400	18.4800	18.4800	-0.162%	700	-7.468%
2024-04-04	18.6500	18.6500	18.4800	18.5100	-0.484%	6,300	-7.618%
2024-04-03	18.4800	18.6100	18.4800	18.6000	0.000%	3,165	-8.065%
2024-04-02	18.5000	18.6000	18.5000	18.6000	+0.108%	2,206	-8.065%
2024-04-01	18.6000	18.6000	18.5300	18.5800	-0.482%	2,000	-7.966%
2024-03-28	18.6700	18.7200	18.5000	18.6700	+0.054%	4,800	-8.409%
2024-03-27	18.6600	18.6600	18.6600	18.6600	0.000%	309	-8.360%
2024-03-26	18.7600	18.7600	18.6500	18.6600	-0.480%	2,320	-8.360%
2024-03-25	18.7300	18.7500	18.7300	18.7500	+0.267%	234	-8.800%
2024-03-22	18.7500	18.7500	18.7000	18.7000	-0.532%	6,734	-8.556%
2024-03-21	18.7600	18.8000	18.7200	18.8000	+0.267%	4,378	-9.043%
2024-03-20	18.7500	18.7500	18.7500	18.7500	-0.107%	30,600	-8.800%
2024-03-19	18.7500	18.7800	18.7500	18.7700	+0.214%	4,150	-8.897%
2024-03-18	18.6500	18.7400	18.6500	18.7300	+0.429%	1,500	-8.703%
2024-03-15	18.7300	18.7300	18.6100	18.6500	-0.427%	102,409	-8.311%
2024-03-14	18.6500	18.7300	18.6500	18.7300	+0.429%	500	-8.703%
2024-03-13	18.6500	18.7000	18.6500	18.6500	-0.533%	1,500	-8.311%
2024-03-12	18.7500	18.7500	18.7500	18.7500	+0.915%	2,256	-8.800%
2024-03-11	18.6700	18.6700	18.5800	18.5800	-0.161%	4,300	-7.966%
2024-03-07	18.6800	18.6800	18.5500	18.6100	-0.107%	4,940	-8.114%
2024-03-06	18.5400	18.6900	18.5400	18.6300	-0.481%	102,680	-8.213%
2024-03-04	18.7200	18.7800	18.7200	18.7200	-0.319%	4,300	-8.654%
2024-03-01	18.7800	18.7800	18.7800	18.7800	-0.213%	200	-8.946%
2024-02-29	18.7900	18.8200	18.6500	18.8200	+0.427%	1,407	-9.139%
2024-02-28	18.9200	18.9200	18.7400	18.7400	-0.425%	884	-8.751%
2024-02-27	18.8200	18.8200	18.8200	18.8200	+0.106%	100	-9.139%
2024-02-26	18.7800	18.8000	18.7300	18.8000	-0.053%	1,800	-9.043%
2024-02-23	18.6500	18.8600	18.6500	18.8100	+0.750%	3,437	-9.091%
2024-02-22	18.8000	18.8000	18.6700	18.6700	-0.160%	1,400	-8.409%
2024-02-21	18.7200	18.7200	18.7000	18.7000	-0.107%	3,707	-8.556%
2024-02-20	18.7600	18.8800	18.7200	18.7200	-0.952%	7,465	-8.654%
2024-02-16	18.9000	18.9000	18.9000	18.9000	+0.746%	400	-9.524%
2024-02-15	18.9000	18.9000	18.7600	18.7600	-0.793%	1,200	-8.849%
2024-02-14	18.7800	18.9100	18.7800	18.9100	+0.692%	650	-9.572%
2024-02-13	18.7700	18.7800	18.7500	18.7800	-0.582%	4,400	-8.946%
2024-02-12	18.6800	18.8900	18.6800	18.8900	+1.016%	4,000	-9.476%
2024-02-09	18.8400	18.8400	18.7000	18.7000	-0.690%	2,515	-8.556%
2024-02-08	18.8900	18.8900	18.8300	18.8300	-0.423%	2,310	-9.187%
2024-02-07	18.9200	18.9200	18.9100	18.9100	0.000%	800	-9.572%
2024-02-06	18.9800	18.9800	18.9100	18.9100	-0.158%	3,562	-9.572%
2024-02-05	19.1500	19.1500	18.9400	18.9400	-1.097%	3,645	-9.715%
2024-02-01	19.0100	19.1500	19.0000	19.1500	+1.162%	3,600	-10.705%
2024-01-30	19.1800	19.1800	18.9100	18.9300	-0.942%	1,200	-9.667%
2024-01-29	18.9200	19.1100	18.9100	19.1100	+1.004%	2,465	-10.518%
2024-01-26	19.2300	19.2300	18.9100	18.9200	-0.053%	700	-9.619%
2024-01-25	18.9300	18.9300	18.9300	18.9300	+0.265%	115	-9.667%
2024-01-24	18.9500	19.0000	18.8800	18.8800	-0.264%	7,005	-9.428%
2024-01-23	18.9200	18.9300	18.9200	18.9300	+0.371%	500	-9.667%
2024-01-22	18.8000	18.8600	18.7600	18.8600	+1.072%	2,000	-9.332%
2024-01-19	18.7900	18.8400	18.6600	18.6600	-0.480%	6,544	-8.360%
2024-01-18	18.7500	18.7500	18.7500	18.7500	0.000%	751	-8.800%
2024-01-17	18.7500	18.7800	18.7400	18.7500	+0.536%	2,650	-8.800%
2024-01-16	18.6800	18.7400	18.6500	18.6500	-0.161%	1,600	-8.311%
2024-01-15	18.5100	18.7500	18.5100	18.6800	-0.373%	2,600	-8.458%
2024-01-12	18.5300	18.7500	18.5300	18.7500	+0.590%	860	-8.800%
2024-01-11	18.7500	18.7500	18.6000	18.6400	-0.534%	3,240	-8.262%
2024-01-10	18.7100	18.7600	18.7100	18.7400	+0.214%	1,800	-8.751%
2024-01-09	18.6100	18.7000	18.6000	18.7000	+0.214%	4,986	-8.556%
2024-01-08	18.6700	18.6700	18.6600	18.6600	+0.539%	4,650	-8.360%
2024-01-05	18.5000	18.5600	18.5000	18.5600	-0.215%	3,900	-7.866%
2024-01-04	18.5700	18.6800	18.5700	18.6000	+0.162%	5,247	-8.065%
2024-01-03	18.5000	18.6000	18.4500	18.5700	-0.215%	66,204	-7.916%
2024-01-02	18.4000	18.6100	18.3900	18.6100	+1.141%	6,540	-8.114%
2023-12-29	18.3500	18.4000	18.3400	18.4000	+0.712%	1,141	-7.065%
2023-12-28	18.2500	18.2900	18.2400	18.2700	-0.273%	5,500	-6.404%
2023-12-27	18.3000	18.3500	18.2600	18.3200	-0.163%	7,270	-6.659%
2023-12-22	18.3200	18.4300	18.3200	18.3500	+0.218%	9,300	-6.812%
2023-12-21	18.3000	18.3500	18.3000	18.3100	+0.384%	3,000	-6.608%
2023-12-20	18.3200	18.3200	18.2400	18.2400	+0.165%	3,200	-6.250%
2023-12-19	18.2700	18.3500	18.2100	18.2100	+0.719%	10,446	-6.096%
2023-12-18	18.1700	18.2600	18.0800	18.0800	-0.495%	3,900	-5.420%
2023-12-15	18.1700	18.2900	18.1700	18.1700	-0.055%	5,015	-5.889%
2023-12-14	17.6000	18.2800	17.6000	18.1800	+3.826%	13,855	-5.941%
2023-12-13	17.7550	17.8000	17.5100	17.5100	-0.511%	1,700	-2.342%
2023-12-12	17.7900	17.7900	17.3600	17.6000	-1.840%	9,900	-2.841%
2023-12-08	17.9300	17.9300	17.8300	17.9300	+0.730%	5,800	-4.629%
2023-12-07	18.0000	18.0000	17.8000	17.8000	-1.166%	8,100	-3.933%
2023-12-06	18.1400	18.1400	17.9800	18.0100	-0.607%	4,908	-5.053%
2023-12-05	17.7800	18.2000	17.7800	18.1200	-1.146%	94,000	-5.629%
2023-12-04	18.3000	18.3300	18.1500	18.3300	+0.219%	3,750	-6.710%
2023-12-01	18.2900	18.3000	18.2700	18.2900	+0.384%	9,900	-6.506%
2023-11-30	18.3500	18.3500	18.2200	18.2200	-1.247%	3,718	-6.147%
2023-11-29	18.4400	18.4500	18.4300	18.4500	-0.108%	4,240	-7.317%
2023-11-28	18.4500	18.4700	18.4500	18.4700	+0.054%	800	-7.417%
2023-11-27	18.4500	18.5000	18.4400	18.4600	-0.162%	5,842	-7.367%
2023-11-24	18.4900	18.4900	18.4100	18.4900	+0.489%	1,650	-7.518%
2023-11-23	18.5000	18.5000	18.4000	18.4000	-0.541%	940	-7.065%
2023-11-22	18.2500	18.5000	18.1900	18.5000	+2.266%	11,260	-7.568%
2023-11-21	18.1000	18.1000	18.0900	18.0900	-0.221%	700	-5.473%
2023-11-20	18.1000	18.1500	18.0500	18.1300	+0.166%	3,300	-5.681%
2023-11-17	18.1000	18.1100	18.0100	18.1000	+0.277%	3,200	-5.525%
2023-11-16	18.0000	18.1100	17.9900	18.0500	+0.334%	2,873	-5.263%
2023-11-15	18.1500	18.1500	17.9600	17.9900	-0.498%	4,600	-4.947%
2023-11-14	17.9200	18.0800	17.9200	18.0800	+1.175%	6,129	-5.420%
2023-11-13	17.8500	17.9200	17.8500	17.8700	+0.112%	17,700	-4.309%
2023-11-10	17.8400	17.8500	17.8000	17.8500	+0.847%	3,800	-4.202%
2023-11-09	17.8100	17.8100	17.7000	17.7000	-0.673%	10,830	-3.390%
2023-11-08	17.8900	17.8900	17.8200	17.8200	+0.225%	8,630	-4.040%
2023-11-07	17.7900	17.8500	17.7600	17.7800	+0.452%	2,450	-3.825%
2023-11-06	17.4700	17.7300	17.4700	17.7000	+0.625%	5,200	-3.390%
2023-11-03	17.7300	17.7600	17.5700	17.5900	-0.565%	4,935	-2.786%
2023-11-02	17.5500	17.7100	17.5500	17.6900	+1.608%	5,240	-3.335%
2023-11-01	16.9300	17.4300	16.9300	17.4100	+2.714%	9,100	-1.781%
2023-10-31	16.9000	16.9500	16.7700	16.9500	+0.355%	9,339	+0.885%
2023-10-30	16.9900	17.0000	16.8900	16.8900	-1.054%	2,800	+1.243%
2023-10-27	17.0100	17.1200	17.0000	17.0700	-0.350%	2,200	+0.176%
2023-10-26	17.1000	17.2100	17.0100	17.1300	+0.765%	4,900	-0.175%
2023-10-25	17.3000	17.3000	17.0000	17.0000	-1.563%	3,350	+0.588%
2023-10-24	17.2000	17.3000	17.2000	17.2700	+0.174%	5,815	-0.984%
2023-10-23	17.2500	17.4000	17.2000	17.2400	+0.233%	6,842	-0.812%
2023-10-20	17.5200	17.5200	17.2000	17.2000	-0.635%	16,624	-0.581%
2023-10-19	17.5000	17.5000	17.3100	17.3100	-0.631%	490	-1.213%
2023-10-18	17.5900	17.5900	17.4200	17.4200	-0.172%	3,600	-1.837%
2023-10-17	17.6100	17.6100	17.4500	17.4500	0.000%	3,826	-2.006%
2023-10-16	17.5000	17.5000	17.3100	17.4500	-0.286%	13,378	-2.006%
2023-10-13	17.5300	17.6200	17.4200	17.5000	+0.287%	11,730	-2.286%
2023-10-12	17.4100	17.5300	17.4100	17.4500	+0.115%	1,708	-2.006%
2023-10-11	17.4900	17.5800	17.4300	17.4300	-0.286%	2,500	-1.893%
2023-10-10	17.3300	17.4800	17.3300	17.4800	+1.040%	8,800	-2.174%
2023-10-06	17.2900	17.3800	17.2900	17.3000	0.000%	3,270	-1.156%
2023-10-05	17.6600	17.6600	17.3000	17.3000	-0.803%	3,450	-1.156%
2023-10-04	17.6000	17.6000	17.4400	17.4400	-0.627%	7,630	-1.950%
2023-10-03	17.7100	17.7800	17.5500	17.5500	-0.397%	4,500	-2.564%
2023-10-02	17.7500	17.7500	17.6200	17.6200	+0.285%	1,050	-2.951%
2023-09-29	17.7000	17.7200	17.5700	17.5700	-0.734%	6,080	-2.675%
2023-09-28	17.6300	17.7000	17.6300	17.7000	+0.397%	2,700	-3.390%
2023-09-27	17.6300	17.6300	17.6300	17.6300	-0.113%	1,100	-3.006%
2023-09-26	17.6500	17.6500	17.6500	17.6500	0.000%	19,000	-3.116%
2023-09-25	17.7600	17.7800	17.6500	17.6500	0.000%	10,407	-3.116%
2023-09-22	17.7000	17.7000	17.6500	17.6500	-0.282%	2,730	-3.116%
2023-09-21	17.7000	17.7300	17.7000	17.7000	0.000%	1,320	-3.390%
2023-09-20	17.7000	17.7300	17.6600	17.7000	+0.113%	3,100	-3.390%
2023-09-19	17.7000	17.7000	17.6000	17.6800	+0.170%	6,000	-3.281%
2023-09-18	17.7900	17.8100	17.5300	17.6500	+0.857%	2,538	-3.116%
2023-09-15	17.3900	17.5200	17.3900	17.5000	-0.342%	11,200	-2.286%
2023-09-14	17.4100	17.5600	17.4000	17.5600	+0.920%	5,072	-2.620%
2023-09-13	17.6200	17.6200	17.3200	17.4000	-0.855%	6,500	-1.724%
2023-09-12	17.6200	17.6400	17.5500	17.5500	-0.397%	5,980	-2.564%
2023-09-11	17.7000	17.7300	17.6000	17.6200	-0.396%	8,948	-2.951%
2023-09-08	17.8000	17.8000	17.6100	17.6900	+0.170%	3,100	-3.335%
2023-09-07	17.7900	17.7900	17.6500	17.6600	-0.953%	8,525	-3.171%
2023-09-06	17.8500	17.8500	17.7900	17.8300	-0.112%	1,376	-4.094%
2023-09-05	17.8900	17.8900	17.8200	17.8500	0.000%	2,700	-4.202%
2023-09-01	17.8750	17.9000	17.8500	17.8500	+0.677%	6,250	-4.202%
2023-08-31	17.9500	17.9500	17.7300	17.7300	-1.060%	22,285	-3.553%
2023-08-30	17.9500	17.9500	17.8800	17.9200	-0.334%	5,000	-4.576%
2023-08-29	18.0000	18.0000	17.9700	17.9800	-0.111%	6,374	-4.894%
2023-08-28	18.0300	18.0400	17.9800	18.0000	-0.166%	10,015	-5.000%
2023-08-25	18.0500	18.0500	18.0300	18.0300	-0.442%	35,300	-5.158%
2023-08-24	18.1000	18.1900	18.0600	18.1100	+0.611%	17,600	-5.577%
2023-08-23	18.0300	18.1000	18.0000	18.0000	0.000%	15,600	-5.000%
2023-08-22	18.0900	18.0900	17.9800	18.0000	-0.498%	4,200	-5.000%
2023-08-21	18.1800	18.1800	18.0500	18.0900	+0.444%	4,300	-5.473%
2023-08-18	18.1500	18.1500	18.0100	18.0100	-0.222%	6,950	-5.053%
2023-08-17	18.0700	18.1500	18.0500	18.0500	-0.441%	7,200	-5.263%
2023-08-16	18.0000	18.1300	18.0000	18.1300	+0.610%	8,520	-5.681%
2023-08-15	18.0000	18.1000	18.0000	18.0200	-0.166%	17,626	-5.105%
2023-08-14	18.0500	18.0500	18.0500	18.0500	+0.334%	1,218	-5.263%
2023-08-11	18.0800	18.1100	17.9900	17.9900	-0.222%	1,300	-4.947%
2023-08-10	18.0800	18.0800	18.0300	18.0300	+0.167%	4,043	-5.158%
2023-08-09	18.0500	18.1000	18.0000	18.0000	-0.277%	7,407	-5.000%
2023-08-08	18.0800	18.0800	18.0500	18.0500	-0.331%	2,400	-5.263%
2023-08-04	18.1500	18.1500	18.0500	18.1100	+0.444%	6,400	-5.577%
2023-08-03	18.0400	18.0500	18.0300	18.0300	-0.166%	2,600	-5.158%
2023-08-02	18.0800	18.1100	18.0600	18.0600	-0.660%	1,059	-5.316%
2023-08-01	18.1500	18.1800	18.0900	18.1800	+0.165%	900	-5.941%
2023-07-31	18.0300	18.1700	18.0200	18.1500	-0.439%	5,200	-5.785%
2023-07-27	18.2100	18.2300	18.2100	18.2300	-0.110%	400	-6.199%
2023-07-26	18.3500	18.3500	18.2400	18.2500	0.000%	2,400	-6.301%
2023-07-25	18.4200	18.4200	18.2500	18.2500	-0.491%	8,954	-6.301%
2023-07-24	18.2100	18.3400	18.2100	18.3400	+0.164%	10,333	-6.761%
2023-07-21	18.1300	18.3100	18.1200	18.3100	+1.272%	34,086	-6.608%
2023-07-20	18.1300	18.1400	18.0600	18.0800	+0.111%	5,800	-5.420%
2023-07-19	18.1000	18.1000	18.0500	18.0600	-0.166%	1,800	-5.316%
2023-07-18	18.1100	18.1200	18.0400	18.0900	+0.166%	8,800	-5.473%
2023-07-17	18.0600	18.1300	18.0300	18.0600	0.000%	4,402	-5.316%
2023-07-14	18.0100	18.1100	18.0100	18.0600	+0.055%	1,500	-5.316%
2023-07-13	18.0800	18.0800	18.0500	18.0500	-0.221%	7,012	-5.263%
2023-07-12	18.0500	18.1000	18.0000	18.0900	+0.222%	2,317	-5.473%
2023-07-11	18.0700	18.0700	18.0000	18.0500	0.000%	5,500	-5.263%
2023-07-10	18.0100	18.0500	18.0100	18.0500	+0.222%	2,000	-5.263%
2023-07-07	18.0100	18.0500	18.0100	18.0100	+0.056%	1,200	-5.053%
2023-07-06	18.0500	18.0600	18.0000	18.0000	-0.277%	4,400	-5.000%
2023-07-05	18.1300	18.1300	18.0500	18.0500	0.000%	2,900	-5.263%
2023-07-04	18.0000	18.0500	18.0000	18.0500	+0.222%	3,125	-5.263%
2023-06-30	18.0000	18.0400	18.0000	18.0100	-0.222%	1,930	-5.053%
2023-06-29	18.0000	18.0500	18.0000	18.0500	-0.331%	1,900	-5.263%
2023-06-28	18.2000	18.2000	18.0600	18.1100	+0.111%	2,800	-5.577%
2023-06-27	18.0500	18.0900	18.0400	18.0900	-0.550%	500	-5.473%
2023-06-26	18.0500	18.1900	18.0500	18.1900	+0.608%	1,200	-5.992%
2023-06-23	18.1200	18.1500	18.0800	18.0800	0.000%	3,200	-5.420%
2023-06-22	18.0500	18.0800	18.0500	18.0800	+0.333%	800	-5.420%
2023-06-21	18.0500	18.0500	18.0200	18.0200	+0.056%	8,400	-5.105%
2023-06-20	18.0900	18.0900	18.0100	18.0100	-0.332%	2,700	-5.053%
2023-06-19	18.0700	18.1000	18.0700	18.0700	0.000%	10,566	-5.368%
2023-06-16	18.0500	18.1000	18.0500	18.0700	+0.111%	5,500	-5.368%
2023-06-15	18.0900	18.0900	18.0000	18.0500	+0.278%	6,950	-5.263%
2023-06-14	18.0200	18.0200	18.0000	18.0000	-0.166%	1,500	-5.000%
2023-06-13	18.0100	18.0300	18.0100	18.0300	-0.166%	1,111	-5.158%
2023-06-12	18.4300	18.4300	18.0600	18.0600	-0.221%	1,100	-5.316%
2023-06-09	18.0000	18.1000	18.0000	18.1000	+0.556%	7,237	-5.525%
2023-06-08	17.9500	18.0000	17.9500	18.0000	+0.279%	14,325	-5.000%
2023-06-07	17.6000	17.9500	17.6000	17.9500	+1.815%	4,650	-4.735%
2023-06-06	17.7000	17.7000	17.6300	17.6300	-0.395%	4,865	-3.006%
2023-06-05	17.6800	17.7000	17.6500	17.7000	+0.855%	6,900	-3.390%
2023-06-02	17.5500	17.5500	17.5500	17.5500	+0.114%	1,100	-2.564%
2023-06-01	17.5600	17.6000	17.5300	17.5300	+0.057%	9,550	-2.453%
2023-05-31	17.5500	17.5500	17.5200	17.5200	-0.228%	5,997	-2.397%
2023-05-30	17.5500	17.5600	17.5200	17.5600	-0.623%	6,552	-2.620%
2023-05-29	17.5600	17.6700	17.5600	17.6700	+0.684%	1,000	-3.226%
2023-05-26	17.6700	17.6700	17.5500	17.5500	-0.341%	9,349	-2.564%
2023-05-25	17.6400	17.6400	17.6000	17.6100	-0.283%	4,700	-2.896%
2023-05-24	17.8200	17.8200	17.6600	17.6600	-0.842%	3,270	-3.171%
2023-05-23	17.8800	17.8800	17.8100	17.8100	-0.112%	8,200	-3.987%
2023-05-19	17.8500	17.8700	17.8300	17.8300	-0.056%	10,100	-4.094%
2023-05-18	17.8000	17.8600	17.8000	17.8400	+0.168%	5,050	-4.148%
2023-05-17	17.8700	17.9100	17.8100	17.8100	-0.336%	9,300	-3.987%
2023-05-16	17.8600	17.8700	17.8600	17.8700	0.000%	8,600	-4.309%
2023-05-15	17.8800	17.9000	17.8300	17.8700	+0.450%	10,050	-4.309%
2023-05-12	17.8400	17.8500	17.7900	17.7900	-0.168%	6,092	-3.879%
2023-05-11	17.9200	17.9200	17.8200	17.8200	-0.280%	10,010	-4.040%
2023-05-10	17.9500	17.9500	17.8700	17.8700	-0.446%	9,570	-4.309%
2023-05-09	17.9500	17.9500	17.9100	17.9500	0.000%	7,750	-4.735%
2023-05-08	18.0000	18.0000	17.9500	17.9500	-0.609%	9,125	-4.735%
2023-05-05	17.9700	18.0600	17.9700	18.0600	+0.501%	968	-5.316%
2023-05-04	18.0600	18.0700	17.9700	17.9700	-0.608%	3,176	-4.841%
2023-05-02	18.1200	18.1300	18.0800	18.0800	-0.221%	3,650	-5.420%
2023-05-01	18.1200	18.1400	18.1200	18.1200	-0.220%	4,055	-5.629%
2023-04-28	18.1000	18.2000	18.1000	18.1600	-0.275%	4,500	-5.837%
2023-04-27	18.2600	18.2700	18.2100	18.2100	-0.492%	5,200	-6.096%
2023-04-26	18.3500	18.3500	18.3000	18.3000	-0.543%	6,325	-6.557%
2023-04-25	18.4700	18.4700	18.4000	18.4000	-0.054%	37,740	-7.065%
2023-04-24	18.4000	18.4500	18.4000	18.4100	+0.327%	7,233	-7.116%
2023-04-21	18.2700	18.3800	18.2600	18.3500	+1.102%	11,184	-6.812%
2023-04-20	18.1700	18.1800	18.1500	18.1500	0.000%	6,500	-5.785%
2023-04-19	18.1200	18.1500	18.1000	18.1500	+0.110%	9,832	-5.785%
2023-04-18	18.1400	18.1400	18.0900	18.1300	+0.221%	1,675	-5.681%
2023-04-17	17.9600	18.1200	17.9600	18.0900	+0.500%	12,600	-5.473%
2023-04-14	17.9500	18.0000	17.9500	18.0000	+0.390%	1,500	-5.000%
2023-04-13	18.0200	18.0200	17.9300	17.9300	-0.334%	7,258	-4.629%
2023-04-12	17.9400	17.9900	17.9300	17.9900	+0.784%	2,623	-4.947%
2023-04-11	18.0000	18.0400	17.8200	17.8500	-0.279%	15,913	-4.202%
2023-04-10	17.8700	17.9000	17.7200	17.9000	+0.112%	1,600	-4.469%
2023-04-06	17.9400	17.9400	17.8800	17.8800	-0.390%	4,500	-4.362%
2023-04-05	17.9500	17.9800	17.9500	17.9500	-0.719%	3,700	-4.735%
2023-04-04	18.1000	18.1100	18.0800	18.0800	-0.386%	5,900	-5.420%
2023-04-03	18.2000	18.2300	18.1500	18.1500	-0.275%	11,350	-5.785%
2023-03-31	18.1800	18.2200	18.1800	18.2000	+0.275%	3,576	-6.044%
2023-03-30	18.0000	18.1500	18.0000	18.1500	+0.721%	1,900	-5.785%
2023-03-29	18.0200	18.0300	17.8400	18.0200	+0.111%	29,405	-5.105%
2023-03-28	18.0900	18.1000	18.0000	18.0000	-0.552%	3,900	-5.000%
2023-03-27	18.0600	18.1000	18.0400	18.1000	-0.110%	2,300	-5.525%
2023-03-24	18.2600	18.2600	18.0900	18.1200	-0.055%	1,892	-5.629%
2023-03-23	18.2500	18.2500	18.1300	18.1300	+0.166%	3,100	-5.681%
2023-03-22	18.2100	18.2400	18.1000	18.1000	-0.495%	4,912	-5.525%
2023-03-21	18.2000	18.2700	18.1900	18.1900	-0.110%	4,525	-5.992%
2023-03-20	18.2900	18.2900	18.2000	18.2100	+0.055%	5,100	-6.096%
2023-03-17	18.2900	18.3000	18.2000	18.2000	-0.546%	8,366	-6.044%
2023-03-16	18.2900	18.3000	18.2600	18.3000	+0.549%	1,500	-6.557%
2023-03-15	18.3700	18.3700	18.2000	18.2000	-1.248%	5,432	-6.044%
2023-03-14	18.4100	18.4400	18.4000	18.4300	+0.163%	7,111	-7.216%
2023-03-13	18.6100	18.6100	18.3800	18.4000	-0.969%	8,194	-7.065%
2023-03-10	18.7200	18.7200	18.5800	18.5800	-0.375%	6,800	-7.966%
2023-03-09	18.5500	18.7000	18.5500	18.6500	+0.107%	93,700	-8.311%
2023-03-08	18.7000	18.7000	18.6300	18.6300	-0.107%	1,100	-8.213%
2023-03-07	18.6300	18.6500	18.6300	18.6500	-0.374%	2,340	-8.311%
2023-03-06	18.7200	18.7300	18.7100	18.7200	+0.214%	3,400	-8.654%
2023-03-03	18.7300	18.7300	18.6800	18.6800	-0.267%	2,210	-8.458%
2023-03-02	18.8200	18.8200	18.7300	18.7300	+0.107%	4,570	-8.703%
2023-03-01	18.7200	18.7600	18.7100	18.7100	-0.373%	6,833	-8.605%
2023-02-28	18.7900	18.7900	18.6900	18.7800	-0.053%	9,100	-8.946%
2023-02-27	18.8000	18.8000	18.7900	18.7900	-0.477%	500	-8.994%
2023-02-24	18.8500	18.8800	18.8300	18.8800	+0.532%	2,759	-9.428%
2023-02-23	18.9000	18.9000	18.7800	18.7800	-0.740%	5,250	-8.946%
2023-02-22	18.9900	18.9900	18.9200	18.9200	-0.211%	2,680	-9.619%
2023-02-21	18.9600	19.0700	18.9600	18.9600	0.000%	9,406	-9.810%
2023-02-17	18.9600	18.9600	18.9600	18.9600	+0.106%	1,800	-9.810%
2023-02-16	18.9400	18.9400	18.9400	18.9400	+0.959%	300	-9.715%
2023-02-15	18.9500	19.0000	18.7600	18.7600	-0.583%	2,730	-8.849%
2023-02-14	18.8000	18.8700	18.8000	18.8700	0.000%	4,200	-9.380%
2023-02-13	18.9100	18.9100	18.8700	18.8700	-0.159%	6,295	-9.380%
2023-02-10	18.8400	18.9000	18.8400	18.9000	+0.800%	10,700	-9.524%
2023-02-09	18.7800	18.7800	18.7500	18.7500	-0.107%	2,400	-8.800%
2023-02-08	18.7000	18.7700	18.7000	18.7700	+0.643%	10,918	-8.897%
2023-02-07	18.6500	18.7000	18.6500	18.6500	0.000%	6,000	-8.311%
2023-02-06	18.6000	18.6500	18.6000	18.6500	+0.431%	6,500	-8.311%
2023-02-03	18.7000	18.7000	18.5400	18.5700	-0.429%	21,600	-7.916%
2023-02-02	18.5300	18.6500	18.5200	18.6500	+0.431%	4,755	-8.311%
2023-02-01	18.5400	18.5900	18.5100	18.5700	+0.270%	10,500	-7.916%
2023-01-31	18.6500	18.6500	18.5000	18.5200	0.000%	2,055	-7.667%
2023-01-30	18.6400	18.6400	18.5200	18.5200	-1.227%	3,754	-7.667%
2023-01-27	18.8000	18.8100	18.7500	18.7500	-0.160%	2,300	-8.800%

.dark-mode .Mf6qkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mf6qkH{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-BBCE INC.stock TSE

BCE-B
BCE INC.
stock TSE