Dark

BCE-D
BCE INC
stock TSE

Inactive

Aug 2, 2024

17.13CAD-1.040%(-0.18)7,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.2700	17.2700	16.9800	17.1300	-1.040%	7,800	0.000%
2024-08-01	17.3000	17.3300	17.2800	17.3100	-0.517%	2,347	-1.040%
2024-07-31	17.2500	17.4000	17.2300	17.4000	+0.115%	20,996	-1.552%
2024-07-30	17.3900	17.5000	17.3100	17.3800	-0.172%	3,564	-1.438%
2024-07-29	17.4900	17.5100	17.4100	17.4100	-0.286%	6,189	-1.608%
2024-07-26	17.4800	17.5100	17.4500	17.4600	-0.172%	13,367	-1.890%
2024-07-25	17.4700	17.5100	17.4700	17.4900	-0.114%	2,700	-2.058%
2024-07-24	17.5100	17.5400	17.5000	17.5100	+0.057%	1,921	-2.170%
2024-07-23	17.4100	17.5100	17.4100	17.5000	+0.402%	10,818	-2.114%
2024-07-22	17.3900	17.4900	17.3900	17.4300	+0.577%	4,620	-1.721%
2024-07-19	17.4500	17.4500	17.3100	17.3300	-0.574%	23,381	-1.154%
2024-07-18	17.4200	17.4300	17.4000	17.4300	+0.172%	1,375	-1.721%
2024-07-17	17.5000	17.5000	17.4000	17.4000	-0.685%	15,931	-1.552%
2024-07-16	17.5000	17.5200	17.4600	17.5200	+0.114%	14,720	-2.226%
2024-07-15	17.6300	17.6300	17.4700	17.5000	+0.517%	28,488	-2.114%
2024-07-12	17.3800	17.4200	17.3800	17.4100	0.000%	1,022	-1.608%
2024-07-11	17.2500	17.4900	17.2500	17.4100	+1.280%	4,933	-1.608%
2024-07-10	17.2500	17.3000	17.1800	17.1900	+0.233%	5,400	-0.349%
2024-07-09	17.1500	17.1500	17.1500	17.1500	+0.292%	600	-0.117%
2024-07-08	17.1400	17.1400	17.1000	17.1000	-0.117%	4,283	+0.175%
2024-07-05	17.0800	17.1500	17.0500	17.1200	+0.884%	6,800	+0.058%
2024-07-04	17.0000	17.0000	16.9700	16.9700	-0.176%	50,100	+0.943%
2024-07-03	16.9200	17.0000	16.9000	17.0000	+0.413%	7,763	+0.765%
2024-07-02	17.0200	17.0200	16.9200	16.9300	-0.529%	3,879	+1.181%
2024-06-28	16.8000	17.0200	16.8000	17.0200	+0.949%	8,465	+0.646%
2024-06-27	16.6600	16.9000	16.6500	16.8600	+1.140%	9,746	+1.601%
2024-06-26	16.7300	16.7600	16.6700	16.6700	-0.239%	5,929	+2.759%
2024-06-25	16.7500	16.8400	16.7100	16.7100	-0.239%	17,359	+2.513%
2024-06-24	16.7500	16.7500	16.6100	16.7500	+0.299%	2,400	+2.269%
2024-06-21	16.6300	16.8200	16.5200	16.7000	+1.090%	8,250	+2.575%
2024-06-20	16.3000	16.5200	16.3000	16.5200	+0.426%	13,080	+3.692%
2024-06-19	16.4200	16.6900	16.4100	16.4500	+0.244%	8,400	+4.134%
2024-06-18	16.6200	16.6200	16.4100	16.4100	-1.737%	9,377	+4.388%
2024-06-17	16.8500	16.8800	16.7000	16.7000	-1.008%	84,900	+2.575%
2024-06-14	17.3500	17.3600	16.8700	16.8700	-3.046%	8,526	+1.541%
2024-06-13	17.4700	17.5100	17.4000	17.4000	-0.685%	4,802	-1.552%
2024-06-12	17.6500	17.6500	17.5200	17.5200	-0.455%	355	-2.226%
2024-06-11	17.6000	17.6500	17.6000	17.6000	0.000%	4,913	-2.670%
2024-06-10	17.7000	17.7500	17.6000	17.6000	-0.565%	6,401	-2.670%
2024-06-07	17.8000	17.8100	17.6900	17.7000	+0.283%	4,600	-3.220%
2024-06-06	18.0100	18.0800	17.6500	17.6500	-2.270%	8,602	-2.946%
2024-06-05	18.0900	18.1600	18.0600	18.0600	-0.824%	4,801	-5.150%
2024-06-04	18.2400	18.2400	18.1400	18.2100	+0.220%	4,636	-5.931%
2024-06-03	18.3000	18.3000	18.1600	18.1700	-0.274%	102,700	-5.724%
2024-05-31	18.2000	18.2200	18.2000	18.2200	-0.437%	2,000	-5.982%
2024-05-30	18.2700	18.3200	18.2700	18.3000	-0.109%	8,812	-6.393%
2024-05-29	18.0900	18.3300	18.0900	18.3200	-0.435%	1,400	-6.496%
2024-05-28	18.3600	18.4600	18.3500	18.4000	-0.541%	83,100	-6.902%
2024-05-27	18.2500	18.5000	18.2500	18.5000	+1.038%	22,011	-7.405%
2024-05-24	18.3200	18.3200	18.2600	18.3100	+0.055%	3,100	-6.445%
2024-05-23	18.2900	18.3000	18.2100	18.3000	+0.938%	8,771	-6.393%
2024-05-22	18.2500	18.2500	18.1300	18.1300	-0.330%	3,210	-5.516%
2024-05-21	18.2000	18.2900	18.1900	18.1900	-0.329%	50,713	-5.827%
2024-05-17	18.2500	18.3200	18.2100	18.2500	0.000%	2,473	-6.137%
2024-05-16	18.2900	18.2900	18.2500	18.2500	-0.382%	4,860	-6.137%
2024-05-15	18.3800	18.3800	18.2500	18.3200	+0.164%	7,983	-6.496%
2024-05-14	18.3500	18.3500	18.2900	18.2900	+0.055%	1,130	-6.342%
2024-05-13	18.3000	18.3500	18.2700	18.2800	+0.055%	29,053	-6.291%
2024-05-10	18.3000	18.3600	18.2600	18.2700	+0.110%	4,945	-6.240%
2024-05-09	18.3000	18.3100	18.2100	18.2500	-0.382%	3,020	-6.137%
2024-05-08	18.3000	18.3200	18.3000	18.3200	+0.109%	3,545	-6.496%
2024-05-07	18.3000	18.3000	18.2500	18.3000	0.000%	45,245	-6.393%
2024-05-06	18.2000	18.3000	18.2000	18.3000	+0.605%	55,128	-6.393%
2024-05-02	18.1300	18.1900	18.0700	18.1900	+0.276%	100,656	-5.827%
2024-05-01	18.2000	18.2000	18.1400	18.1400	-0.494%	6,000	-5.568%
2024-04-30	18.1900	18.2300	18.1200	18.2300	+0.607%	8,011	-6.034%
2024-04-29	18.2000	18.2000	18.1200	18.1200	-0.712%	3,685	-5.464%
2024-04-26	18.2200	18.3100	18.2200	18.2500	-0.109%	2,900	-6.137%
2024-04-24	18.3000	18.3200	18.2700	18.2700	0.000%	104,869	-6.240%
2024-04-23	18.3100	18.3200	18.2700	18.2700	-0.218%	140,911	-6.240%
2024-04-22	18.4400	18.4400	18.3100	18.3100	-0.218%	2,675	-6.445%
2024-04-19	18.4100	18.4100	18.3500	18.3500	-0.380%	13,311	-6.649%
2024-04-18	18.4800	18.4800	18.3600	18.4200	+0.218%	9,231	-7.003%
2024-04-16	18.4600	18.4600	18.3800	18.3800	+0.109%	2,200	-6.801%
2024-04-15	18.5300	18.5300	18.3600	18.3600	-0.810%	3,700	-6.699%
2024-04-12	18.5000	18.5100	18.5000	18.5100	-0.054%	1,407	-7.455%
2024-04-11	18.5000	18.5200	18.4500	18.5200	+0.817%	6,540	-7.505%
2024-04-10	18.3700	18.4200	18.3700	18.3700	-0.703%	3,500	-6.750%
2024-04-08	18.5000	18.5000	18.3800	18.5000	+0.054%	2,803	-7.405%
2024-04-05	18.4300	18.4900	18.4300	18.4900	+0.326%	1,400	-7.355%
2024-04-04	18.4200	18.4500	18.3700	18.4300	-1.020%	4,443	-7.054%
2024-04-03	18.5100	18.6200	18.4100	18.6200	+0.594%	3,350	-8.002%
2024-04-02	18.5200	18.5500	18.5100	18.5100	-0.054%	3,210	-7.455%
2024-04-01	18.5600	18.5900	18.5200	18.5200	-0.537%	5,777	-7.505%
2024-03-28	18.7000	18.7100	18.6200	18.6200	+0.323%	3,600	-8.002%
2024-03-27	18.4900	18.6000	18.4900	18.5600	-0.215%	32,335	-7.705%
2024-03-26	18.7400	18.7400	18.6000	18.6000	-0.535%	1,925	-7.903%
2024-03-25	18.6200	18.7700	18.6200	18.7000	+0.322%	10,608	-8.396%
2024-03-22	18.6900	18.7000	18.6400	18.6400	+0.377%	7,060	-8.101%
2024-03-21	18.6000	18.6000	18.5700	18.5700	-0.161%	700	-7.754%
2024-03-20	18.6100	18.6100	18.5900	18.6000	-0.107%	63,900	-7.903%
2024-03-19	18.6300	18.6400	18.6200	18.6200	-0.054%	900	-8.002%
2024-03-18	18.6300	18.6500	18.6300	18.6300	+0.161%	2,900	-8.052%
2024-03-15	18.6000	18.6000	18.4700	18.6000	0.000%	82,151	-7.903%
2024-03-14	18.5100	18.6000	18.4200	18.6000	+0.108%	6,293	-7.903%
2024-03-13	18.5500	18.5800	18.5200	18.5800	+0.432%	2,400	-7.804%
2024-03-12	18.5800	18.5800	18.5000	18.5000	+0.054%	4,350	-7.405%
2024-03-11	18.4700	18.4900	18.4300	18.4900	-0.054%	3,565	-7.355%
2024-03-07	18.5000	18.5300	18.5000	18.5000	-0.698%	460	-7.405%
2024-03-06	18.5000	18.6700	18.5000	18.6300	+0.215%	101,900	-8.052%
2024-03-04	18.6500	18.6500	18.5400	18.5900	-0.694%	12,420	-7.854%
2024-03-01	18.6600	18.7400	18.6600	18.7200	+0.214%	23,772	-8.494%
2024-02-29	18.6800	18.6800	18.6800	18.6800	-0.320%	657	-8.298%
2024-02-28	18.5200	18.7400	18.5200	18.7400	-0.266%	700	-8.591%
2024-02-27	18.7600	18.8000	18.7500	18.7900	0.000%	4,700	-8.834%
2024-02-26	18.7900	18.7900	18.7300	18.7900	+0.859%	22,300	-8.834%
2024-02-23	18.7500	18.8000	18.6300	18.6300	-0.852%	4,763	-8.052%
2024-02-22	18.6200	18.8000	18.6200	18.7900	+0.913%	2,300	-8.834%
2024-02-21	18.7000	18.7000	18.5900	18.6200	-0.481%	5,500	-8.002%
2024-02-20	18.7500	18.7500	18.6500	18.7100	+0.053%	1,625	-8.445%
2024-02-16	18.5700	18.7500	18.5700	18.7000	-0.107%	9,025	-8.396%
2024-02-15	18.6400	18.7700	18.6400	18.7200	+0.375%	7,260	-8.494%
2024-02-13	18.6500	18.7000	18.6500	18.6500	-0.161%	5,773	-8.150%
2024-02-12	18.7100	18.7300	18.6600	18.6800	-0.107%	5,007	-8.298%
2024-02-09	18.8600	18.8600	18.7000	18.7000	-0.796%	11,470	-8.396%
2024-02-08	18.8300	18.9000	18.8300	18.8500	-0.106%	7,350	-9.125%
2024-02-07	18.8000	18.9000	18.8000	18.8700	+0.372%	2,135	-9.221%
2024-02-06	19.0800	19.0800	18.8000	18.8000	-0.582%	10,321	-8.883%
2024-02-05	18.9200	18.9300	18.9100	18.9100	+0.053%	2,535	-9.413%
2024-02-02	19.0050	19.0050	18.9000	18.9000	-0.943%	700	-9.365%
2024-02-01	18.9700	19.0800	18.9100	19.0800	+0.421%	10,879	-10.220%
2024-01-31	18.9900	19.0200	18.9500	19.0000	+0.476%	4,570	-9.842%
2024-01-30	18.9900	18.9900	18.8800	18.9100	-0.474%	1,000	-9.413%
2024-01-29	18.9800	19.0000	18.9100	19.0000	+0.636%	5,088	-9.842%
2024-01-26	18.8500	18.9300	18.8500	18.8800	+0.532%	2,879	-9.269%
2024-01-25	18.8000	18.9900	18.7800	18.7800	-0.318%	6,899	-8.786%
2024-01-24	18.8100	18.8400	18.8100	18.8400	+0.053%	6,900	-9.076%
2024-01-23	18.7400	18.8500	18.7400	18.8300	+0.695%	4,910	-9.028%
2024-01-22	18.6300	18.7000	18.6200	18.7000	+0.107%	2,000	-8.396%
2024-01-19	18.3700	18.6800	18.3700	18.6800	+0.592%	5,528	-8.298%
2024-01-18	18.4600	18.6000	18.4600	18.5700	+0.378%	4,301	-7.754%
2024-01-17	18.6800	18.6800	18.5000	18.5000	+0.271%	72,073	-7.405%
2024-01-16	18.5400	18.5900	18.4400	18.4500	-0.806%	33,073	-7.154%
2024-01-15	18.6000	18.6000	18.6000	18.6000	-0.268%	12,700	-7.903%
2024-01-12	18.5300	18.6500	18.5300	18.6500	+0.975%	6,507	-8.150%
2024-01-11	18.6400	18.6400	18.4500	18.4700	-0.646%	4,255	-7.255%
2024-01-10	18.4600	18.6400	18.4600	18.5900	+0.216%	5,490	-7.854%
2024-01-09	18.5600	18.5800	18.5300	18.5500	0.000%	10,354	-7.655%
2024-01-08	18.5400	18.5500	18.4800	18.5500	+0.433%	3,800	-7.655%
2024-01-05	18.4700	18.4700	18.4000	18.4700	-0.108%	16,800	-7.255%
2024-01-04	18.4500	18.5600	18.4500	18.4900	0.000%	7,270	-7.355%
2024-01-03	18.3500	18.5000	18.3500	18.4900	+0.708%	12,443	-7.355%
2024-01-02	18.1100	18.4400	17.9500	18.3600	+0.603%	40,550	-6.699%
2023-12-29	18.1500	18.2500	18.1500	18.2500	+0.662%	3,119	-6.137%
2023-12-28	18.0600	18.1300	18.0600	18.1300	-0.110%	1,803	-5.516%
2023-12-27	18.1500	18.1600	18.1500	18.1500	+0.554%	10,400	-5.620%
2023-12-22	18.0500	18.0500	18.0400	18.0500	-0.111%	3,200	-5.097%
2023-12-21	17.9600	18.0700	17.9600	18.0700	+0.725%	3,117	-5.202%
2023-12-19	17.7600	18.0000	17.7600	17.9400	-0.056%	15,430	-4.515%
2023-12-18	18.0000	18.0500	17.9300	17.9500	-0.278%	16,254	-4.568%
2023-12-15	17.4300	18.0500	17.4300	18.0000	+0.056%	24,510	-4.833%
2023-12-14	17.7900	18.2400	17.7700	17.9900	+3.510%	12,552	-4.780%
2023-12-13	17.3000	17.5000	17.3000	17.3800	+0.346%	5,275	-1.438%
2023-12-12	17.4000	17.4000	17.3000	17.3200	-2.147%	6,681	-1.097%
2023-12-08	17.7000	17.7000	17.7000	17.7000	+0.340%	1,000	-3.220%
2023-12-07	17.8300	17.8400	17.6400	17.6400	-1.453%	6,449	-2.891%
2023-12-06	17.9600	18.0000	17.9000	17.9000	-0.556%	7,455	-4.302%
2023-12-05	18.1800	18.1800	18.0000	18.0000	+0.446%	1,500	-4.833%
2023-12-04	18.2800	18.2800	17.9200	17.9200	-1.104%	10,195	-4.408%
2023-12-01	18.1200	18.1500	18.1200	18.1200	+0.835%	1,172	-5.464%
2023-11-30	18.0800	18.0800	17.9500	17.9700	-0.553%	2,200	-4.674%
2023-11-29	18.1700	18.1700	18.0700	18.0700	-0.441%	2,220	-5.202%
2023-11-28	18.1000	18.1600	18.0900	18.1500	+0.332%	12,034	-5.620%
2023-11-27	18.1800	18.2200	18.0900	18.0900	-0.276%	1,853	-5.307%
2023-11-24	18.2000	18.2100	18.1400	18.1400	-0.494%	2,900	-5.568%
2023-11-23	18.2000	18.2600	18.1300	18.2300	+0.330%	6,710	-6.034%
2023-11-22	17.9000	18.2300	17.9000	18.1700	+2.366%	22,008	-5.724%
2023-11-21	17.7000	17.9000	17.7000	17.7500	-1.004%	4,597	-3.493%
2023-11-20	17.9300	17.9600	17.9200	17.9300	+0.674%	4,210	-4.462%
2023-11-17	17.8800	17.8800	17.8000	17.8100	+0.112%	3,520	-3.818%
2023-11-16	17.8600	17.8900	17.7900	17.7900	-0.392%	4,300	-3.710%
2023-11-15	17.7600	17.9400	17.7600	17.8600	+0.337%	4,700	-4.087%
2023-11-14	17.7300	17.9000	17.7300	17.8000	+0.282%	6,400	-3.764%
2023-11-13	17.5800	17.7900	17.5800	17.7500	-0.169%	3,701	-3.493%
2023-11-10	17.6300	17.7800	17.6000	17.7800	+0.851%	4,194	-3.656%
2023-11-09	17.6800	17.6800	17.5800	17.6300	+0.057%	7,300	-2.836%
2023-11-08	17.6200	17.6200	17.6200	17.6200	+0.171%	100	-2.781%
2023-11-07	17.5900	17.6400	17.5800	17.5900	+0.514%	8,200	-2.615%
2023-11-06	17.4600	17.6100	17.4500	17.5000	+0.344%	32,823	-2.114%
2023-11-03	17.5400	17.7400	17.4400	17.4400	-0.909%	12,880	-1.778%
2023-11-02	17.3500	17.6900	17.3500	17.6000	+1.441%	6,500	-2.670%
2023-11-01	16.9400	17.3500	16.8700	17.3500	+2.179%	21,487	-1.268%
2023-10-31	16.8000	16.9800	16.7300	16.9800	+1.071%	10,165	+0.883%
2023-10-30	16.9100	16.9200	16.8000	16.8000	-0.474%	5,700	+1.964%
2023-10-27	17.1700	17.1700	16.8600	16.8800	-1.113%	9,007	+1.481%
2023-10-26	17.0200	17.0700	17.0000	17.0700	-0.175%	12,320	+0.351%
2023-10-25	17.2200	17.2200	17.1000	17.1000	-0.984%	5,400	+0.175%
2023-10-24	17.2100	17.3500	17.2100	17.2700	-0.461%	6,338	-0.811%
2023-10-23	17.4000	17.4000	17.3500	17.3500	-0.857%	16,656	-1.268%
2023-10-20	17.4500	17.5000	17.4500	17.5000	+0.344%	83,966	-2.114%
2023-10-19	17.5000	17.5100	17.4300	17.4400	-0.400%	13,008	-1.778%
2023-10-18	17.5000	17.5500	17.5000	17.5100	+0.114%	33,950	-2.170%
2023-10-17	17.6300	17.8200	17.4900	17.4900	-0.171%	29,673	-2.058%
2023-10-16	17.5100	17.5200	17.5000	17.5200	+0.114%	33,300	-2.226%
2023-10-13	17.4300	17.6300	17.4300	17.5000	+0.806%	13,400	-2.114%
2023-10-12	17.3500	17.4200	17.3500	17.3600	+0.173%	1,400	-1.325%
2023-10-11	17.4900	17.5000	17.3300	17.3300	-0.971%	11,237	-1.154%
2023-10-10	17.3400	17.5000	17.3400	17.5000	+1.744%	20,839	-2.114%
2023-10-06	17.2500	17.2800	17.1900	17.2000	-0.635%	3,000	-0.407%
2023-10-05	17.2600	17.4100	17.2600	17.3100	-0.460%	3,300	-1.040%
2023-10-04	17.5500	17.5500	17.3400	17.3900	-0.685%	8,415	-1.495%
2023-10-03	17.4500	17.5100	17.4500	17.5100	+0.344%	601	-2.170%
2023-10-02	17.5500	17.5500	17.4500	17.4500	-0.796%	3,000	-1.834%
2023-09-29	17.5800	17.5900	17.5800	17.5900	+0.514%	1,400	-2.615%
2023-09-28	17.4900	17.5500	17.4900	17.5000	+0.287%	1,500	-2.114%
2023-09-27	17.4500	17.4700	17.4500	17.4500	-0.286%	3,750	-1.834%
2023-09-26	17.6500	17.6500	17.5000	17.5000	0.000%	17,000	-2.114%
2023-09-25	17.6000	17.6000	17.4500	17.5000	-0.171%	14,419	-2.114%
2023-09-22	17.5600	17.5600	17.5300	17.5300	-0.171%	28,986	-2.282%
2023-09-21	18.0900	18.0900	17.5200	17.5600	-0.227%	4,520	-2.449%
2023-09-20	17.5600	17.6000	17.5600	17.6000	+0.342%	1,400	-2.670%
2023-09-19	17.4700	17.5600	17.4700	17.5400	-0.057%	10,000	-2.338%
2023-09-18	17.4400	17.5500	17.4400	17.5500	+0.286%	6,307	-2.393%
2023-09-15	17.3100	17.5000	17.3100	17.5000	+0.633%	35,448	-2.114%
2023-09-14	17.3400	17.3900	17.3100	17.3900	+0.404%	3,911	-1.495%
2023-09-13	17.4300	17.5000	17.3000	17.3200	-0.574%	8,246	-1.097%
2023-09-12	18.0900	18.0900	17.4200	17.4200	-0.571%	4,842	-1.665%
2023-09-11	17.5500	17.6000	17.5000	17.5200	-0.455%	9,800	-2.226%
2023-09-08	17.5700	17.6000	17.5700	17.6000	0.000%	1,800	-2.670%
2023-09-07	17.6800	17.6800	17.6000	17.6000	-0.452%	2,600	-2.670%
2023-09-06	17.7500	17.7500	17.6800	17.6800	-0.226%	1,300	-3.111%
2023-09-05	17.7500	17.7500	17.7000	17.7200	-0.169%	2,200	-3.330%
2023-09-01	17.7500	17.8300	17.7000	17.7500	-0.056%	2,400	-3.493%
2023-08-31	17.8100	17.8200	17.7500	17.7600	-0.169%	5,500	-3.547%
2023-08-30	17.9300	17.9300	17.7900	17.7900	-0.559%	5,000	-3.710%
2023-08-29	17.9500	17.9500	17.8300	17.8900	-0.112%	10,030	-4.248%
2023-08-28	17.9500	17.9500	17.9000	17.9100	0.000%	2,455	-4.355%
2023-08-25	17.9100	17.9200	17.9100	17.9100	-0.056%	82,995	-4.355%
2023-08-24	17.9700	17.9700	17.9100	17.9200	0.000%	11,226	-4.408%
2023-08-23	17.8900	17.9700	17.8900	17.9200	+0.392%	3,200	-4.408%
2023-08-22	17.9500	17.9500	17.8500	17.8500	-0.391%	14,200	-4.034%
2023-08-21	17.9600	17.9700	17.9200	17.9200	-0.278%	35,100	-4.408%
2023-08-18	18.0000	18.0400	17.9300	17.9700	-0.111%	3,785	-4.674%
2023-08-17	17.9600	18.0600	17.9600	17.9900	0.000%	10,437	-4.780%
2023-08-16	17.9300	18.0000	17.9300	17.9900	0.000%	28,500	-4.780%
2023-08-15	17.9600	18.0000	17.9300	17.9900	-0.388%	7,667	-4.780%
2023-08-14	18.0700	18.0700	18.0000	18.0600	+0.501%	1,819	-5.150%
2023-08-11	18.0100	18.0200	17.9700	17.9700	-0.167%	1,472	-4.674%
2023-08-10	17.9600	18.0000	17.9600	18.0000	+0.223%	6,700	-4.833%
2023-08-09	18.0500	18.0500	17.9600	17.9600	-0.222%	2,400	-4.621%
2023-08-04	18.0000	18.0500	17.9900	18.0000	+0.390%	3,100	-4.833%
2023-08-03	17.9500	18.0200	17.9300	17.9300	-0.444%	5,200	-4.462%
2023-08-02	17.9800	18.0100	17.9500	18.0100	0.000%	2,239	-4.886%
2023-08-01	18.0700	18.0700	18.0000	18.0100	-0.387%	2,400	-4.886%
2023-07-31	18.0500	18.0900	18.0000	18.0800	-0.110%	6,900	-5.254%
2023-07-27	18.1600	18.1600	18.0600	18.1000	-0.275%	55,644	-5.359%
2023-07-26	18.2000	18.2000	18.1500	18.1500	-0.220%	25,700	-5.620%
2023-07-25	18.3000	18.3000	18.1900	18.1900	-0.329%	4,362	-5.827%
2023-07-24	18.0300	18.2600	18.0300	18.2500	+0.440%	10,600	-6.137%
2023-07-21	18.1200	18.2000	18.1200	18.1700	+0.665%	28,844	-5.724%
2023-07-20	18.0400	18.1100	18.0400	18.0500	+0.111%	10,784	-5.097%
2023-07-19	18.0400	18.0700	18.0300	18.0300	+0.111%	1,500	-4.992%
2023-07-18	18.0400	18.0800	18.0100	18.0100	-0.277%	3,495	-4.886%
2023-07-17	18.1000	18.1000	18.0600	18.0600	-0.055%	1,200	-5.150%
2023-07-14	18.0200	18.0700	18.0200	18.0700	+0.556%	30,800	-5.202%
2023-07-13	18.0200	18.0200	17.9700	17.9700	-0.167%	7,200	-4.674%
2023-07-12	17.9700	18.0200	17.9700	18.0000	-0.111%	39,319	-4.833%
2023-07-11	18.0200	18.0200	18.0200	18.0200	0.000%	1,100	-4.939%
2023-07-10	18.0200	18.0200	18.0000	18.0200	+0.111%	5,600	-4.939%
2023-07-07	18.0000	18.0000	18.0000	18.0000	0.000%	1,500	-4.833%
2023-07-06	18.0100	18.0200	18.0000	18.0000	-0.111%	11,300	-4.833%
2023-07-05	18.0200	18.0200	18.0000	18.0200	-0.166%	10,100	-4.939%
2023-07-04	18.1000	18.1200	18.0500	18.0500	-0.166%	2,568	-5.097%
2023-06-30	18.1000	18.1000	18.0400	18.0800	+0.389%	1,300	-5.254%
2023-06-29	18.0800	18.1100	18.0000	18.0100	-0.497%	9,950	-4.886%
2023-06-28	18.1400	18.1400	18.0600	18.1000	0.000%	20,455	-5.359%
2023-06-27	18.0700	18.1400	18.0700	18.1000	+0.277%	14,700	-5.359%
2023-06-26	18.0500	18.0500	18.0100	18.0500	+0.111%	7,800	-5.097%
2023-06-23	18.1000	18.1000	18.0100	18.0300	+0.111%	2,500	-4.992%
2023-06-22	18.0000	18.1500	18.0000	18.0100	+0.056%	7,451	-4.886%
2023-06-21	18.1100	18.1200	17.9900	18.0000	-0.056%	8,100	-4.833%
2023-06-20	18.0100	18.1500	18.0000	18.0100	+0.056%	18,280	-4.886%
2023-06-19	18.0000	18.0000	18.0000	18.0000	0.000%	200	-4.833%
2023-06-16	18.0100	18.0100	18.0000	18.0000	0.000%	1,400	-4.833%
2023-06-15	18.0600	18.0600	18.0000	18.0000	-0.332%	2,700	-4.833%
2023-06-14	18.0000	18.0600	17.9500	18.0600	-0.386%	10,995	-5.150%
2023-06-13	17.9700	18.1700	17.9700	18.1300	+0.443%	2,000	-5.516%
2023-06-12	18.0600	18.1200	18.0500	18.0500	0.000%	6,712	-5.097%
2023-06-09	18.0000	18.0700	18.0000	18.0500	+0.334%	7,620	-5.097%
2023-06-08	17.9000	18.0000	17.9000	17.9900	+0.503%	38,700	-4.780%
2023-06-07	17.6000	17.9200	17.6000	17.9000	+1.705%	78,100	-4.302%
2023-06-06	17.6000	17.6700	17.6000	17.6000	0.000%	8,700	-2.670%
2023-06-05	17.5500	17.6900	17.5400	17.6000	+0.285%	45,100	-2.670%
2023-06-02	17.5700	17.5700	17.5500	17.5500	0.000%	23,100	-2.393%
2023-06-01	17.5400	17.5900	17.5400	17.5500	+0.400%	2,700	-2.393%
2023-05-31	17.5500	17.5500	17.4800	17.4800	-0.399%	2,900	-2.002%
2023-05-30	17.5000	17.5500	17.4200	17.5500	0.000%	16,768	-2.393%
2023-05-29	17.5300	17.6200	17.5300	17.5500	+0.171%	6,400	-2.393%
2023-05-26	17.6200	17.6900	17.5200	17.5200	-0.568%	9,685	-2.226%
2023-05-25	17.7000	17.7000	17.6200	17.6200	0.000%	18,114	-2.781%
2023-05-24	17.7400	17.7400	17.6200	17.6200	-0.844%	22,600	-2.781%
2023-05-23	17.8000	17.8400	17.7300	17.7700	-0.169%	22,100	-3.602%
2023-05-19	17.7600	17.8000	17.7000	17.8000	+0.225%	6,700	-3.764%
2023-05-18	17.7600	17.8100	17.7500	17.7600	-0.169%	17,000	-3.547%
2023-05-17	17.7600	17.8300	17.7600	17.7900	-0.336%	19,939	-3.710%
2023-05-16	17.7800	17.8500	17.7800	17.8500	+0.056%	16,103	-4.034%
2023-05-15	17.8800	17.8800	17.8200	17.8400	+0.225%	4,850	-3.980%
2023-05-12	17.8500	17.9000	17.7700	17.8000	-0.336%	10,267	-3.764%
2023-05-11	17.9100	17.9100	17.8200	17.8600	-0.112%	4,900	-4.087%
2023-05-10	17.9200	17.9200	17.8800	17.8800	-0.223%	8,800	-4.195%
2023-05-09	17.9500	17.9500	17.9200	17.9200	-0.111%	8,700	-4.408%
2023-05-08	18.0000	18.0100	17.9300	17.9400	-0.167%	9,950	-4.515%
2023-05-05	18.0000	18.0300	17.9500	17.9700	-0.222%	13,300	-4.674%
2023-05-04	18.0500	18.0500	18.0000	18.0100	-0.222%	2,152	-4.886%
2023-05-03	18.1000	18.1000	18.0500	18.0500	-0.221%	3,000	-5.097%
2023-05-02	18.1300	18.1300	18.0600	18.0900	-0.055%	9,930	-5.307%
2023-05-01	18.1600	18.1600	18.1000	18.1000	-0.221%	4,200	-5.359%
2023-04-28	18.1400	18.1400	18.1400	18.1400	-0.330%	100	-5.568%
2023-04-27	18.2200	18.2500	18.1900	18.2000	-0.546%	6,100	-5.879%
2023-04-26	18.3100	18.3100	18.3000	18.3000	-0.272%	11,400	-6.393%
2023-04-25	18.4000	18.4100	18.3000	18.3500	-0.488%	38,920	-6.649%
2023-04-24	18.3500	18.4800	18.3500	18.4400	+0.381%	4,200	-7.104%
2023-04-21	18.2000	18.3700	18.2000	18.3700	+1.212%	45,311	-6.750%
2023-04-20	18.1500	18.1700	18.1400	18.1500	0.000%	4,500	-5.620%
2023-04-19	18.1100	18.1500	18.0100	18.1500	+0.166%	19,163	-5.620%
2023-04-18	18.1100	18.1200	18.1000	18.1200	+0.110%	4,375	-5.464%
2023-04-17	18.0300	18.1400	18.0000	18.1000	+0.723%	29,003	-5.359%
2023-04-14	17.9700	17.9900	17.9700	17.9700	-0.056%	1,500	-4.674%
2023-04-13	17.9800	17.9900	17.9400	17.9800	+0.056%	11,741	-4.727%
2023-04-12	17.8500	17.9900	17.8400	17.9700	+0.560%	15,073	-4.674%
2023-04-11	17.9400	17.9500	17.8700	17.8700	-0.335%	10,014	-4.141%
2023-04-10	17.9800	17.9800	17.8900	17.9300	+0.336%	2,866	-4.462%
2023-04-06	17.8800	17.9000	17.7800	17.8700	-0.446%	16,362	-4.141%
2023-04-05	18.0000	18.0000	17.9300	17.9500	-0.719%	12,900	-4.568%
2023-04-04	18.1100	18.1300	18.0200	18.0800	-0.166%	13,596	-5.254%
2023-04-03	18.2000	18.5100	18.1100	18.1100	-0.876%	7,200	-5.411%
2023-03-31	18.1200	18.2700	18.0600	18.2700	+0.828%	8,900	-6.240%
2023-03-30	18.1100	18.1900	18.1000	18.1200	+0.110%	81,800	-5.464%
2023-03-29	17.9500	18.1000	17.8300	18.1000	+0.611%	24,600	-5.359%
2023-03-28	17.9200	18.0400	17.9200	17.9900	-0.111%	7,100	-4.780%
2023-03-27	18.1500	18.1500	18.0100	18.0100	-0.111%	5,600	-4.886%
2023-03-24	18.1600	18.1600	18.0300	18.0300	-0.497%	4,200	-4.992%
2023-03-23	18.2300	18.2300	18.1200	18.1200	-0.440%	7,700	-5.464%
2023-03-22	18.2000	18.2000	18.2000	18.2000	+0.275%	300	-5.879%
2023-03-21	18.1700	18.1900	18.1300	18.1500	0.000%	42,215	-5.620%
2023-03-20	18.1100	18.2000	18.1100	18.1500	+0.276%	13,600	-5.620%
2023-03-17	18.1900	18.2400	18.1000	18.1000	-0.768%	8,700	-5.359%
2023-03-16	18.1500	18.2400	18.1200	18.2400	+0.496%	5,900	-6.086%
2023-03-15	18.4500	18.4500	18.1500	18.1500	-1.626%	11,620	-5.620%
2023-03-14	18.5900	18.5900	18.4500	18.4500	+0.217%	3,195	-7.154%
2023-03-13	18.4300	18.5100	18.4100	18.4100	-0.862%	10,918	-6.953%
2023-03-10	18.9800	18.9800	18.5000	18.5700	-0.429%	13,470	-7.754%
2023-03-09	18.6300	18.7100	18.6300	18.6500	-0.586%	33,245	-8.150%
2023-03-08	18.7700	18.7700	18.6300	18.7600	+0.428%	8,500	-8.689%
2023-03-07	18.6500	18.6800	18.6500	18.6800	+0.161%	6,040	-8.298%
2023-03-06	18.6500	18.6500	18.6500	18.6500	-0.374%	2,660	-8.150%
2023-03-03	18.7100	18.7300	18.7100	18.7200	+0.107%	1,455	-8.494%
2023-03-02	18.6600	18.7400	18.6600	18.7000	-0.160%	2,925	-8.396%
2023-03-01	18.7000	18.7500	18.7000	18.7300	+0.375%	29,948	-8.542%
2023-02-28	18.8100	18.8100	18.6600	18.6600	-0.745%	1,309	-8.199%
2023-02-27	18.9000	18.9000	18.8000	18.8000	-0.687%	1,900	-8.883%
2023-02-24	18.9000	18.9300	18.8500	18.9300	+0.159%	6,900	-9.509%
2023-02-23	18.9000	18.9300	18.8500	18.9000	+0.265%	3,000	-9.365%
2023-02-22	18.9600	19.0000	18.8500	18.8500	-0.265%	4,376	-9.125%
2023-02-21	19.1900	19.1900	18.9000	18.9000	-0.526%	5,529	-9.365%
2023-02-17	19.0000	19.0000	19.0000	19.0000	+0.211%	100	-9.842%
2023-02-16	19.0000	19.0000	18.9600	18.9600	+0.477%	1,250	-9.652%
2023-02-15	18.9000	18.9500	18.8700	18.8700	+0.053%	5,511	-9.221%
2023-02-14	18.9000	18.9400	18.8500	18.8600	-0.053%	12,530	-9.173%
2023-02-13	18.9400	18.9400	18.8600	18.8700	0.000%	10,916	-9.221%
2023-02-10	18.8700	19.0000	18.8700	18.8700	+0.266%	37,800	-9.221%
2023-02-09	18.8000	18.8500	18.8000	18.8200	-0.159%	24,700	-8.980%
2023-02-08	18.8600	18.9000	18.8000	18.8500	+0.266%	38,175	-9.125%
2023-02-07	18.7900	18.8100	18.7900	18.8000	+0.106%	17,400	-8.883%
2023-02-06	18.7300	18.8000	18.7200	18.7800	+0.053%	11,000	-8.786%
2023-02-03	18.7000	18.7700	18.7000	18.7700	+0.374%	7,800	-8.737%
2023-02-02	18.5500	18.7500	18.5400	18.7000	+0.376%	19,700	-8.396%
2023-02-01	18.5200	18.6400	18.5200	18.6300	-0.587%	2,100	-8.052%
2023-01-31	18.6000	18.7400	18.6000	18.7400	+0.214%	18,052	-8.591%
2023-01-30	18.7500	18.7500	18.7000	18.7000	-0.796%	4,000	-8.396%

.dark-mode .B0Lspr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0Lspr{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-DBCE INCstock TSE

BCE-D
BCE INC
stock TSE