Dark

BCE-E
BELL CANADA
stock TSE

Inactive

Aug 2, 2024

17.02CAD-1.448%(-0.25)6,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.1100	17.1100	16.9800	17.0200	-1.448%	6,035	0.000%
2024-08-01	17.2500	17.2800	17.2500	17.2700	+0.349%	1,500	-1.448%
2024-07-31	17.2100	17.2100	17.2100	17.2100	-0.921%	13,584	-1.104%
2024-07-30	17.4600	17.4600	17.3700	17.3700	-0.230%	540	-2.015%
2024-07-29	17.5500	17.5500	17.4100	17.4100	-0.741%	2,700	-2.240%
2024-07-26	17.5800	17.6000	17.5400	17.5400	-0.114%	2,523	-2.965%
2024-07-25	17.5600	17.5600	17.5500	17.5600	0.000%	551	-3.075%
2024-07-24	17.6300	17.6300	17.5600	17.5600	-0.057%	10,300	-3.075%
2024-07-23	17.6200	17.6200	17.5300	17.5700	+0.457%	2,170	-3.130%
2024-07-22	17.4800	17.5000	17.4500	17.4900	+0.402%	6,600	-2.687%
2024-07-19	17.4500	17.5000	17.4200	17.4200	-0.571%	9,047	-2.296%
2024-07-17	17.5800	17.5800	17.4900	17.5200	-0.680%	2,300	-2.854%
2024-07-16	17.6500	17.6500	17.6400	17.6400	+0.398%	320	-3.515%
2024-07-15	17.5700	17.6100	17.5700	17.5700	+0.400%	3,598	-3.130%
2024-07-12	17.5000	17.5300	17.5000	17.5000	+0.923%	3,371	-2.743%
2024-07-11	17.4000	17.4000	17.3400	17.3400	+0.638%	880	-1.845%
2024-07-09	17.2500	17.2700	17.2200	17.2300	+0.174%	1,200	-1.219%
2024-07-05	17.2000	17.2000	17.1700	17.2000	+0.644%	4,200	-1.047%
2024-07-04	17.0600	17.1100	17.0500	17.0900	-0.058%	3,860	-0.410%
2024-07-03	17.0000	17.1100	17.0000	17.1000	+0.825%	1,000	-0.468%
2024-07-02	17.0500	17.0500	16.9600	16.9600	-1.395%	317	+0.354%
2024-06-28	17.1300	17.3300	16.9400	17.2000	+1.176%	4,459	-1.047%
2024-06-27	16.8500	17.0000	16.8500	17.0000	+0.295%	3,900	+0.118%
2024-06-26	16.8500	16.9500	16.8500	16.9500	+0.593%	3,100	+0.413%
2024-06-25	17.1800	17.1800	16.7500	16.8500	+0.477%	11,547	+1.009%
2024-06-24	16.8100	16.8100	16.6500	16.7700	-0.119%	2,700	+1.491%
2024-06-21	16.6000	16.8100	16.5800	16.7900	+1.758%	8,094	+1.370%
2024-06-20	16.3100	16.5000	16.3100	16.5000	+0.856%	12,500	+3.152%
2024-06-19	16.4500	16.5000	16.3200	16.3600	-1.028%	3,951	+4.034%
2024-06-18	16.4500	16.5400	16.4400	16.5300	-0.959%	3,800	+2.964%
2024-06-17	16.8500	16.8500	16.6200	16.6900	-1.534%	6,100	+1.977%
2024-06-14	17.4000	17.4000	16.9000	16.9500	-2.418%	2,920	+0.413%
2024-06-13	17.5300	17.5400	17.3500	17.3700	-0.969%	5,209	-2.015%
2024-06-12	17.5000	17.5500	17.5000	17.5400	-0.454%	2,237	-2.965%
2024-06-11	17.6300	17.6300	17.6200	17.6200	+0.057%	5,497	-3.405%
2024-06-10	17.6100	17.6100	17.6100	17.6100	-0.227%	200	-3.350%
2024-06-07	17.7000	17.7000	17.6500	17.6500	-0.675%	200	-3.569%
2024-06-06	18.0400	18.0400	17.7700	17.7700	-1.497%	5,217	-4.221%
2024-06-05	18.0300	18.1000	18.0300	18.0400	-0.606%	1,600	-5.654%
2024-06-04	18.1700	18.1800	18.1500	18.1500	-0.110%	12,552	-6.226%
2024-06-03	18.3500	18.3500	18.1700	18.1700	-0.110%	2,700	-6.329%
2024-05-31	18.3000	18.3000	18.1900	18.1900	-0.110%	900	-6.432%
2024-05-30	18.2100	18.2100	18.2100	18.2100	-0.492%	100	-6.535%
2024-05-29	18.3000	18.3100	18.2400	18.3000	-0.272%	2,600	-6.995%
2024-05-28	18.3500	18.3900	18.3500	18.3500	-0.434%	52,600	-7.248%
2024-05-27	18.2200	18.4300	18.2000	18.4300	+1.153%	8,085	-7.651%
2024-05-24	18.2000	18.2200	18.2000	18.2200	-0.492%	800	-6.586%
2024-05-23	18.1800	18.3100	18.1800	18.3100	+0.771%	7,198	-7.045%
2024-05-22	18.2100	18.2100	18.1700	18.1700	-0.165%	3,700	-6.329%
2024-05-21	18.2000	18.2000	18.1800	18.2000	+0.165%	4,400	-6.484%
2024-05-17	18.1400	18.2500	18.1300	18.1700	+0.110%	7,743	-6.329%
2024-05-16	18.1700	18.1800	18.1100	18.1500	-0.548%	4,100	-6.226%
2024-05-15	18.2500	18.2500	18.1900	18.2500	+0.551%	6,259	-6.740%
2024-05-14	18.1700	18.1700	18.1500	18.1500	-0.439%	2,799	-6.226%
2024-05-13	18.2000	18.2500	18.2000	18.2300	+0.275%	2,300	-6.637%
2024-05-10	18.2000	18.2000	18.1800	18.1800	-0.110%	3,150	-6.381%
2024-05-09	18.2500	18.2500	18.2000	18.2000	-0.165%	1,020	-6.484%
2024-05-08	18.2500	18.2900	18.2000	18.2300	+0.275%	5,210	-6.637%
2024-05-07	18.2000	18.2000	18.1600	18.1800	+0.165%	55,910	-6.381%
2024-05-06	18.1500	18.1500	18.1500	18.1500	+0.276%	179	-6.226%
2024-05-02	18.0500	18.1000	18.0400	18.1000	+0.277%	86,922	-5.967%
2024-05-01	18.0500	18.0500	18.0500	18.0500	+0.166%	200	-5.706%
2024-04-30	18.0300	18.0300	18.0000	18.0200	+0.111%	6,645	-5.549%
2024-04-29	18.1000	18.1500	18.0000	18.0000	-0.607%	1,402	-5.444%
2024-04-26	18.1500	18.2000	18.1100	18.1100	-0.330%	2,400	-6.019%
2024-04-24	18.3000	18.3000	18.1700	18.1700	-0.438%	12,649	-6.329%
2024-04-23	18.2800	18.2800	18.2500	18.2500	+0.496%	50,109	-6.740%
2024-04-22	18.0900	18.1900	18.0900	18.1600	-0.110%	2,622	-6.278%
2024-04-19	18.2300	18.2700	18.1800	18.1800	-0.384%	110,213	-6.381%
2024-04-18	18.3000	18.3000	18.2500	18.2500	-0.219%	700	-6.740%
2024-04-16	18.2600	18.2900	18.2500	18.2900	-0.055%	1,600	-6.944%
2024-04-15	18.3500	18.3600	18.2600	18.3000	-0.272%	3,069	-6.995%
2024-04-12	18.3500	18.3500	18.3500	18.3500	+0.273%	134	-7.248%
2024-04-10	18.2400	18.3000	18.2400	18.3000	-0.598%	2,347	-6.995%
2024-04-09	18.4400	18.4400	18.4000	18.4100	-0.163%	1,200	-7.550%
2024-04-08	18.3700	18.4500	18.3700	18.4400	+0.490%	1,000	-7.701%
2024-04-05	18.3500	18.3500	18.3500	18.3500	-0.542%	300	-7.248%
2024-04-04	18.5000	18.5000	18.3300	18.4500	-0.432%	4,689	-7.751%
2024-04-03	18.6900	18.6900	18.5100	18.5300	+0.162%	2,729	-8.149%
2024-04-02	18.4500	18.5600	18.4500	18.5000	0.000%	3,530	-8.000%
2024-04-01	18.5500	18.5500	18.5000	18.5000	-0.431%	1,500	-8.000%
2024-03-28	18.5300	18.6000	18.5000	18.5800	+0.705%	2,532	-8.396%
2024-03-27	18.7400	18.7400	18.4500	18.4500	-0.806%	600	-7.751%
2024-03-25	18.6500	18.6500	18.5700	18.6000	+0.813%	2,300	-8.495%
2024-03-22	18.7000	18.7000	18.4500	18.4500	-1.125%	8,366	-7.751%
2024-03-21	18.5700	18.6600	18.5700	18.6600	+0.377%	500	-8.789%
2024-03-20	18.6500	18.6500	18.5500	18.5900	-0.054%	6,000	-8.445%
2024-03-19	18.6000	18.6000	18.6000	18.6000	+0.541%	780	-8.495%
2024-03-18	18.5000	18.5000	18.5000	18.5000	-0.216%	245	-8.000%
2024-03-15	18.6600	18.6600	18.5400	18.5400	-0.643%	32,400	-8.198%
2024-03-14	18.6700	18.6700	18.4500	18.6600	+0.865%	7,773	-8.789%
2024-03-11	18.5000	18.5000	18.5000	18.5000	-0.538%	100	-8.000%
2024-03-07	18.5800	18.6100	18.5800	18.6000	+0.108%	1,400	-8.495%
2024-03-06	18.4200	18.5900	18.4200	18.5800	-0.108%	3,940	-8.396%
2024-03-04	18.5500	18.6800	18.5500	18.6000	-1.274%	1,425	-8.495%
2024-02-28	18.8400	18.8500	18.8400	18.8400	+0.106%	1,000	-9.660%
2024-02-27	18.7400	18.8200	18.7400	18.8200	+0.427%	2,790	-9.564%
2024-02-26	18.7200	18.7400	18.7000	18.7400	+0.375%	3,655	-9.178%
2024-02-23	18.7900	18.7900	18.6700	18.6700	-0.639%	580	-8.838%
2024-02-22	18.7000	18.7900	18.7000	18.7900	+0.859%	1,100	-9.420%
2024-02-21	18.6300	18.7400	18.6300	18.6300	-0.107%	1,640	-8.642%
2024-02-20	18.8000	18.8000	18.6500	18.6500	-0.267%	300	-8.740%
2024-02-16	18.6500	18.7000	18.6500	18.7000	+0.972%	1,600	-8.984%
2024-02-14	18.7700	18.7700	18.5200	18.5200	-1.332%	800	-8.099%
2024-02-13	18.7800	18.7900	18.7700	18.7700	+0.914%	1,008	-9.323%
2024-02-12	18.5000	18.6000	18.4900	18.6000	+0.486%	3,135	-8.495%
2024-02-09	18.7500	18.7600	18.5100	18.5100	-1.385%	8,710	-8.050%
2024-02-08	18.9000	18.9000	18.7700	18.7700	-0.688%	10,256	-9.323%
2024-02-07	18.9000	18.9000	18.8500	18.9000	+0.693%	3,400	-9.947%
2024-02-06	18.8600	18.8600	18.7700	18.7700	-0.583%	3,685	-9.323%
2024-02-05	18.8800	18.8800	18.8800	18.8800	-0.579%	500	-9.852%
2024-02-01	18.8500	19.0000	18.8500	18.9900	+0.743%	8,990	-10.374%
2024-01-31	18.8700	18.8700	18.8500	18.8500	0.000%	1,059	-9.708%
2024-01-30	18.8000	18.9000	18.8000	18.8500	-0.528%	5,370	-9.708%
2024-01-29	18.9000	18.9500	18.8500	18.9500	+0.477%	6,847	-10.185%
2024-01-26	18.8200	18.9000	18.8200	18.8600	+0.266%	2,500	-9.756%
2024-01-25	18.8100	18.8100	18.8100	18.8100	0.000%	653	-9.516%
2024-01-24	18.8000	18.8100	18.7500	18.8100	+0.053%	5,062	-9.516%
2024-01-23	18.7800	18.8100	18.7800	18.8000	+0.320%	2,148	-9.468%
2024-01-22	18.6100	18.7400	18.6100	18.7400	-0.053%	1,200	-9.178%
2024-01-19	18.3900	18.7500	18.3900	18.7500	+0.806%	10,266	-9.227%
2024-01-18	18.4900	18.6000	18.4900	18.6000	+1.087%	6,830	-8.495%
2024-01-17	18.4100	18.5000	18.4000	18.4000	-0.594%	2,515	-7.500%
2024-01-16	18.3500	18.5100	18.3500	18.5100	+0.054%	2,580	-8.050%
2024-01-15	18.4100	18.5100	18.4100	18.5000	+0.054%	10,008	-8.000%
2024-01-12	18.4900	18.4900	18.4900	18.4900	+1.538%	1,433	-7.950%
2024-01-11	18.4100	18.4100	18.2100	18.2100	-1.514%	3,732	-6.535%
2024-01-10	18.4600	18.4900	18.4600	18.4900	-0.054%	3,303	-7.950%
2024-01-09	18.5000	18.5000	18.5000	18.5000	+0.217%	1,340	-8.000%
2024-01-08	18.4000	18.4600	18.3200	18.4600	+0.709%	6,000	-7.801%
2024-01-05	18.3500	18.3600	18.3100	18.3300	-0.380%	2,191	-7.147%
2024-01-04	18.4500	18.4600	18.4000	18.4000	+0.437%	5,000	-7.500%
2024-01-03	18.3100	18.4000	18.3100	18.3200	+0.109%	5,200	-7.096%
2024-01-02	18.0000	18.3900	18.0000	18.3000	+1.105%	11,500	-6.995%
2023-12-29	18.1000	18.1000	18.1000	18.1000	0.000%	1,347	-5.967%
2023-12-28	18.0000	18.1000	18.0000	18.1000	+0.388%	3,300	-5.967%
2023-12-27	18.0200	18.0300	18.0200	18.0300	+0.278%	410	-5.602%
2023-12-22	18.0100	18.0100	17.9800	17.9800	-0.111%	3,500	-5.339%
2023-12-21	18.0000	18.0000	17.9200	18.0000	+0.111%	2,800	-5.444%
2023-12-19	17.9600	17.9800	17.8900	17.9800	+0.111%	3,570	-5.339%
2023-12-18	18.0700	18.0700	17.9600	17.9600	-0.111%	2,900	-5.234%
2023-12-15	18.0100	18.0100	17.9200	17.9800	+0.391%	5,400	-5.339%
2023-12-14	17.8600	17.9100	17.6000	17.9100	+3.526%	11,000	-4.969%
2023-12-12	17.4200	17.4200	17.2400	17.3000	-1.143%	3,233	-1.618%
2023-12-08	17.3500	17.6100	17.3500	17.5000	0.000%	4,165	-2.743%
2023-12-07	17.8500	17.8500	17.5000	17.5000	-1.961%	15,070	-2.743%
2023-12-06	17.9100	17.9100	17.8500	17.8500	-0.668%	3,600	-4.650%
2023-12-05	17.8200	17.9700	17.8200	17.9700	-1.155%	1,938	-5.287%
2023-12-04	18.0400	18.1800	17.8300	18.1800	+0.832%	18,859	-6.381%
2023-12-01	18.0100	18.0500	17.9050	18.0300	+0.726%	5,750	-5.602%
2023-11-30	17.9700	17.9700	17.9000	17.9000	-0.611%	4,300	-4.916%
2023-11-29	18.2300	18.2400	18.0100	18.0100	-0.111%	8,386	-5.497%
2023-11-28	18.0300	18.0300	18.0300	18.0300	+0.055%	200	-5.602%
2023-11-27	18.1200	18.1200	18.0200	18.0200	-0.552%	3,970	-5.549%
2023-11-24	18.1100	18.1200	18.0200	18.1200	0.000%	4,200	-6.071%
2023-11-23	18.0000	18.1200	18.0000	18.1200	+0.667%	1,500	-6.071%
2023-11-22	17.7000	18.1600	17.7000	18.0000	+0.840%	3,897	-5.444%
2023-11-21	17.8000	17.8500	17.6400	17.8500	0.000%	1,100	-4.650%
2023-11-20	17.5100	17.8500	17.5100	17.8500	+0.225%	2,300	-4.650%
2023-11-17	17.5300	17.8200	17.5300	17.8100	0.000%	4,400	-4.436%
2023-11-15	17.8100	17.8200	17.8100	17.8100	+0.056%	1,400	-4.436%
2023-11-14	17.7600	17.8500	17.7600	17.8000	+0.736%	16,134	-4.382%
2023-11-13	17.6200	17.6700	17.6200	17.6700	+0.227%	3,601	-3.679%
2023-11-10	17.5500	17.6300	17.5500	17.6300	+0.456%	1,800	-3.460%
2023-11-09	17.5500	17.5500	17.5500	17.5500	+0.286%	16,900	-3.020%
2023-11-08	17.5600	17.5600	17.5000	17.5000	-0.285%	1,567	-2.743%
2023-11-07	17.5000	17.5500	17.5000	17.5500	+0.286%	9,500	-3.020%
2023-11-06	17.3600	17.5100	17.2900	17.5000	+0.575%	18,535	-2.743%
2023-11-03	17.3100	17.4500	17.3100	17.4000	-0.685%	1,500	-2.184%
2023-11-02	17.3500	17.6000	17.1800	17.5200	+2.157%	9,250	-2.854%
2023-11-01	16.6700	17.1600	16.6500	17.1500	+2.695%	18,824	-0.758%
2023-10-31	16.4700	16.7000	16.4700	16.7000	+0.724%	4,980	+1.916%
2023-10-30	16.5500	16.6700	16.5500	16.5800	-0.120%	1,800	+2.654%
2023-10-27	16.1800	16.7700	16.1800	16.6000	-0.896%	6,500	+2.530%
2023-10-26	16.8200	16.8600	16.7200	16.7500	-0.416%	7,328	+1.612%
2023-10-25	16.8600	16.8600	16.8200	16.8200	-0.414%	5,834	+1.189%
2023-10-24	16.8800	16.9800	16.8800	16.8900	-0.059%	1,726	+0.770%
2023-10-23	16.9300	17.0000	16.9000	16.9000	-0.177%	5,098	+0.710%
2023-10-20	17.1000	17.1700	16.9300	16.9300	-0.994%	28,930	+0.532%
2023-10-19	17.1000	17.1500	17.1000	17.1000	-0.175%	3,175	-0.468%
2023-10-18	17.1000	17.1300	16.9600	17.1300	+0.117%	4,380	-0.642%
2023-10-17	17.1600	17.2000	17.1000	17.1100	+0.058%	8,436	-0.526%
2023-10-16	17.1100	17.1100	17.0000	17.1000	-0.117%	1,800	-0.468%
2023-10-13	17.1800	17.2600	17.0600	17.1200	-1.609%	8,793	-0.584%
2023-10-12	17.0000	17.4000	17.0000	17.4000	+1.814%	1,100	-2.184%
2023-10-11	17.0200	17.1000	17.0200	17.0900	+0.411%	3,500	-0.410%
2023-10-10	16.9000	17.1100	16.9000	17.0200	+0.295%	11,400	0.000%
2023-10-06	16.9300	16.9700	16.9300	16.9700	+0.355%	300	+0.295%
2023-10-05	17.0000	17.1500	16.9100	16.9100	-1.111%	9,760	+0.651%
2023-10-04	17.3500	17.3500	17.0500	17.1000	-1.554%	11,500	-0.468%
2023-10-03	17.1800	17.3700	17.1200	17.3700	+1.342%	3,101	-2.015%
2023-10-02	17.3000	17.3000	17.1400	17.1400	-0.925%	9,395	-0.700%
2023-09-29	17.4100	17.4100	17.3000	17.3000	+0.290%	1,300	-1.618%
2023-09-28	17.2400	17.3850	17.2400	17.2500	-0.174%	1,700	-1.333%
2023-09-27	17.2600	17.2800	17.2600	17.2800	-0.116%	1,000	-1.505%
2023-09-26	17.4000	17.4000	17.3000	17.3000	0.000%	6,400	-1.618%
2023-09-25	17.3800	17.3800	17.2900	17.3000	+0.174%	7,615	-1.618%
2023-09-22	17.3600	17.3600	17.2700	17.2700	-0.518%	8,943	-1.448%
2023-09-21	17.3700	17.4500	17.3600	17.3600	+0.115%	2,300	-1.959%
2023-09-20	17.3400	17.3900	17.3300	17.3400	-0.058%	3,700	-1.845%
2023-09-19	17.3400	17.3600	17.3000	17.3500	+0.058%	7,959	-1.902%
2023-09-18	17.3300	17.3400	17.2400	17.3400	0.000%	11,940	-1.845%
2023-09-15	17.1900	17.3500	17.1700	17.3400	+0.580%	8,600	-1.845%
2023-09-14	17.2500	17.2900	17.1700	17.2400	-0.519%	6,406	-1.276%
2023-09-13	17.3500	17.3500	17.2500	17.3300	-0.115%	5,330	-1.789%
2023-09-12	17.7600	17.7600	17.3500	17.3500	-0.630%	8,432	-1.902%
2023-09-11	17.4700	17.4700	17.4500	17.4600	-0.114%	3,050	-2.520%
2023-09-08	17.4800	17.4800	17.4500	17.4800	-0.057%	2,000	-2.632%
2023-09-07	17.7000	17.7100	17.4700	17.4900	-0.569%	10,018	-2.687%
2023-09-06	17.4600	17.7500	17.4600	17.5900	-0.255%	4,000	-3.240%
2023-09-05	17.6350	17.6350	17.6350	17.6350	-0.648%	160	-3.487%
2023-09-01	17.7500	17.7500	17.7500	17.7500	+0.567%	190	-4.113%
2023-08-31	17.8200	17.8200	17.6500	17.6500	-0.675%	1,490	-3.569%
2023-08-30	17.7700	17.7700	17.7700	17.7700	-0.281%	12,700	-4.221%
2023-08-29	17.8300	17.8500	17.7800	17.8200	-0.336%	7,448	-4.489%
2023-08-25	17.8400	17.8900	17.8400	17.8800	-0.112%	4,000	-4.810%
2023-08-24	17.8800	17.9000	17.8800	17.9000	0.000%	10,500	-4.916%
2023-08-23	17.8900	17.9000	17.8500	17.9000	0.000%	2,900	-4.916%
2023-08-22	17.9300	17.9300	17.8500	17.9000	0.000%	77,400	-4.916%
2023-08-21	17.8400	17.9900	17.8400	17.9000	-0.167%	6,100	-4.916%
2023-08-18	17.9600	17.9600	17.9300	17.9300	-0.167%	5,920	-5.075%
2023-08-17	17.9700	18.0000	17.9600	17.9600	-0.222%	2,600	-5.234%
2023-08-16	18.0100	18.0500	17.9500	18.0000	-0.056%	5,980	-5.444%
2023-08-15	17.9600	18.0100	17.9500	18.0100	+0.334%	8,263	-5.497%
2023-08-14	17.9900	17.9900	17.9500	17.9500	-0.111%	3,555	-5.181%
2023-08-11	17.9500	18.0000	17.9500	17.9700	-0.167%	13,700	-5.287%
2023-08-10	17.9500	18.0000	17.9500	18.0000	+0.279%	2,500	-5.444%
2023-08-09	18.0000	18.0000	17.9500	17.9500	-0.111%	31,400	-5.181%
2023-08-08	17.9700	17.9700	17.9700	17.9700	-0.167%	100	-5.287%
2023-08-04	18.0000	18.0000	18.0000	18.0000	+0.279%	250	-5.444%
2023-08-03	17.9500	17.9500	17.9500	17.9500	-0.167%	300	-5.181%
2023-08-02	18.0000	18.0000	17.9600	17.9800	-0.111%	1,616	-5.339%
2023-08-01	18.0500	18.0500	18.0000	18.0000	-0.277%	200	-5.444%
2023-07-31	18.1200	18.1200	18.0500	18.0500	-0.166%	1,695	-5.706%
2023-07-27	18.0800	18.0800	18.0800	18.0800	-0.166%	600	-5.863%
2023-07-26	18.1400	18.1500	18.1100	18.1100	-0.385%	1,400	-6.019%
2023-07-25	18.1900	18.1900	18.1100	18.1800	-0.274%	1,000	-6.381%
2023-07-24	18.1600	18.2300	18.1600	18.2300	+0.552%	560	-6.637%
2023-07-21	18.0500	18.1300	18.0500	18.1300	+0.722%	23,926	-6.122%
2023-07-20	17.9500	18.0100	17.9500	18.0000	0.000%	27,473	-5.444%
2023-07-19	18.0500	18.0500	17.9500	18.0000	+0.111%	22,900	-5.444%
2023-07-18	17.9900	18.0000	17.9800	17.9800	-0.111%	9,940	-5.339%
2023-07-17	18.0000	18.0050	18.0000	18.0000	0.000%	2,000	-5.444%
2023-07-14	18.0000	18.0000	17.9800	18.0000	+0.223%	2,400	-5.444%
2023-07-13	17.9200	18.0000	17.9200	17.9600	+0.223%	1,301	-5.234%
2023-07-12	18.0000	18.0000	17.9200	17.9200	-0.056%	1,945	-5.022%
2023-07-11	17.9500	17.9500	17.9300	17.9300	0.000%	4,100	-5.075%
2023-07-10	17.9300	18.0000	17.9300	17.9300	-0.056%	2,600	-5.075%
2023-07-07	17.9400	17.9500	17.9200	17.9400	-0.056%	1,940	-5.128%
2023-07-06	18.0000	18.0000	17.8800	17.9500	-0.278%	1,600	-5.181%
2023-07-05	18.0000	18.0000	17.9400	18.0000	+0.446%	5,750	-5.444%
2023-07-04	18.0000	18.0000	17.9100	17.9200	-0.444%	2,200	-5.022%
2023-06-30	17.9850	18.0000	17.9850	18.0000	+0.559%	7,600	-5.444%
2023-06-29	17.8800	18.0000	17.8800	17.9000	-0.500%	1,600	-4.916%
2023-06-28	18.1000	18.1000	17.9900	17.9900	-0.111%	11,005	-5.392%
2023-06-27	18.0200	18.0200	18.0000	18.0100	+0.056%	5,100	-5.497%
2023-06-26	18.0200	18.0500	18.0000	18.0000	-0.277%	4,700	-5.444%
2023-06-23	18.0500	18.0500	18.0000	18.0500	+0.557%	8,000	-5.706%
2023-06-22	18.0000	18.0100	17.9500	17.9500	0.000%	1,019	-5.181%
2023-06-21	18.0300	18.0300	17.9500	17.9500	-0.278%	7,300	-5.181%
2023-06-20	18.0000	18.0200	17.9600	18.0000	0.000%	11,805	-5.444%
2023-06-19	18.0100	18.0100	18.0000	18.0000	-0.222%	10,060	-5.444%
2023-06-16	18.0000	18.0500	17.9700	18.0400	0.000%	3,500	-5.654%
2023-06-15	18.0800	18.0800	18.0400	18.0400	+0.501%	2,635	-5.654%
2023-06-14	18.0000	18.0100	17.9500	17.9500	-0.278%	4,975	-5.181%
2023-06-13	17.9200	18.0900	17.9200	18.0000	-0.552%	7,100	-5.444%
2023-06-12	18.0600	18.1000	18.0500	18.1000	+0.277%	6,741	-5.967%
2023-06-09	18.0000	18.1000	18.0000	18.0500	+0.278%	3,560	-5.706%
2023-06-08	17.9300	18.0000	17.9200	18.0000	+0.559%	7,900	-5.444%
2023-06-07	17.6100	17.9000	17.6100	17.9000	+1.994%	7,010	-4.916%
2023-06-06	17.5500	17.6100	17.5200	17.5500	-0.284%	4,400	-3.020%
2023-06-05	17.4000	17.6000	17.4000	17.6000	+0.917%	1,400	-3.295%
2023-06-02	17.4600	17.4600	17.4400	17.4400	0.000%	2,300	-2.408%
2023-06-01	17.4500	17.4500	17.4400	17.4400	-0.286%	600	-2.408%
2023-05-31	17.3800	17.5000	17.3800	17.4900	-0.114%	460	-2.687%
2023-05-30	17.4800	17.5400	17.4700	17.5100	-0.511%	3,300	-2.798%
2023-05-29	17.5600	17.6000	17.5000	17.6000	+0.285%	5,600	-3.295%
2023-05-26	17.5700	17.7000	17.5500	17.5500	-0.057%	6,027	-3.020%
2023-05-25	17.6000	17.6100	17.5600	17.5600	-0.227%	10,000	-3.075%
2023-05-24	17.7700	17.7700	17.5900	17.6000	-0.957%	11,311	-3.295%
2023-05-23	17.8200	17.8200	17.7600	17.7700	-0.056%	1,254	-4.221%
2023-05-19	17.7100	17.7800	17.7100	17.7800	-0.112%	200	-4.274%
2023-05-18	17.6400	17.8400	17.6400	17.8000	0.000%	4,104	-4.382%
2023-05-17	17.8000	17.8000	17.8000	17.8000	-0.168%	900	-4.382%
2023-05-16	17.5300	17.8500	17.5300	17.8300	+0.169%	1,850	-4.543%
2023-05-15	17.9000	17.9000	17.8000	17.8000	-0.224%	2,320	-4.382%
2023-05-12	17.8500	17.8500	17.8000	17.8400	-0.224%	3,749	-4.596%
2023-05-10	17.8800	17.8800	17.8800	17.8800	-0.390%	100	-4.810%
2023-05-09	17.9500	17.9900	17.8800	17.9500	+0.112%	3,850	-5.181%
2023-05-08	18.0000	18.0000	17.9200	17.9300	-0.334%	3,845	-5.075%
2023-05-05	17.9800	17.9900	17.9700	17.9900	-0.111%	400	-5.392%
2023-05-04	18.0300	18.0300	18.0000	18.0100	-0.222%	4,200	-5.497%
2023-05-03	18.1600	18.1600	18.0500	18.0500	-0.386%	9,000	-5.706%
2023-05-02	18.1200	18.1600	18.1000	18.1200	+0.055%	9,750	-6.071%
2023-05-01	18.0800	18.1300	18.0800	18.1100	-0.220%	1,700	-6.019%
2023-04-28	18.1500	18.1500	18.1500	18.1500	-0.329%	200	-6.226%
2023-04-27	18.2500	18.2500	18.2100	18.2100	-0.871%	1,148	-6.535%
2023-04-25	18.4700	18.4700	18.3700	18.3700	-0.380%	1,400	-7.349%
2023-04-24	18.3500	18.5000	18.3300	18.4400	+0.490%	14,100	-7.701%
2023-04-21	18.1400	18.3700	18.1400	18.3500	+1.158%	23,083	-7.248%
2023-04-20	18.1400	18.1400	18.1400	18.1400	+0.110%	250	-6.174%
2023-04-19	18.1300	18.1500	18.0600	18.1200	+0.166%	5,117	-6.071%
2023-04-18	18.1100	18.1100	18.0900	18.0900	0.000%	400	-5.915%
2023-04-17	18.0000	18.1000	18.0000	18.0900	+0.892%	2,900	-5.915%
2023-04-14	17.9800	17.9800	17.9300	17.9300	-0.665%	900	-5.075%
2023-04-13	17.9500	18.0500	17.9500	18.0500	+0.557%	2,715	-5.706%
2023-04-12	17.9900	17.9900	17.8900	17.9500	+0.279%	2,428	-5.181%
2023-04-11	17.8500	17.9000	17.8400	17.9000	-0.112%	3,431	-4.916%
2023-04-10	17.9300	17.9300	17.9200	17.9200	+0.168%	1,800	-5.022%
2023-04-06	17.9900	17.9900	17.8500	17.8900	-0.390%	6,900	-4.863%
2023-04-05	18.0000	18.0100	17.9500	17.9600	-0.719%	4,750	-5.234%
2023-04-04	18.1000	18.1500	18.0400	18.0900	-0.221%	5,318	-5.915%
2023-04-03	18.1700	18.1800	18.1300	18.1300	-0.275%	7,912	-6.122%
2023-03-31	18.0900	18.2500	18.0900	18.1800	+0.442%	34,668	-6.381%
2023-03-30	18.1100	18.1100	18.0450	18.1000	+0.277%	49,200	-5.967%
2023-03-29	18.0000	18.0500	17.8800	18.0500	0.000%	9,600	-5.706%
2023-03-28	18.0500	18.0500	18.0200	18.0500	0.000%	2,300	-5.706%
2023-03-27	18.3100	18.3100	18.0000	18.0500	-0.276%	6,675	-5.706%
2023-03-24	18.1000	18.1500	18.1000	18.1000	0.000%	5,200	-5.967%
2023-03-23	18.1600	18.1600	18.1000	18.1000	-0.275%	1,900	-5.967%
2023-03-22	18.2200	18.2200	18.1500	18.1500	-0.384%	2,222	-6.226%
2023-03-20	18.1200	18.2800	18.1200	18.2200	+0.441%	3,600	-6.586%
2023-03-17	18.2000	18.2700	18.1100	18.1400	-0.330%	6,104	-6.174%
2023-03-16	18.1100	18.2250	18.1100	18.2000	+0.497%	10,070	-6.484%
2023-03-15	18.3400	18.3500	18.1100	18.1100	-1.683%	3,900	-6.019%
2023-03-14	18.5200	18.5200	18.4100	18.4200	+0.381%	1,500	-7.600%
2023-03-13	18.5000	18.5000	18.3500	18.3500	-1.078%	4,347	-7.248%
2023-03-10	18.6600	18.6600	18.5500	18.5500	-0.536%	27,340	-8.248%
2023-03-09	18.6700	18.6800	18.6200	18.6500	+0.161%	6,800	-8.740%
2023-03-08	18.7600	18.7600	18.6000	18.6200	+0.323%	11,007	-8.593%
2023-03-07	18.5700	18.5700	18.5300	18.5600	-0.376%	2,600	-8.297%
2023-03-06	18.6500	18.6600	18.6200	18.6300	-0.214%	4,230	-8.642%
2023-03-03	18.6100	18.6800	18.6100	18.6700	+0.054%	2,217	-8.838%
2023-03-02	18.7000	18.7000	18.6600	18.6600	-0.161%	1,200	-8.789%
2023-03-01	18.7400	18.7600	18.6700	18.6900	-0.160%	7,769	-8.935%
2023-02-28	18.8000	18.8000	18.7200	18.7200	-0.637%	800	-9.081%
2023-02-27	18.8400	18.8400	18.8400	18.8400	-0.212%	300	-9.660%
2023-02-24	18.8800	18.8800	18.8800	18.8800	-0.579%	100	-9.852%
2023-02-23	18.9800	19.0100	18.9400	18.9900	-0.367%	22,550	-10.374%
2023-02-22	18.9800	19.0600	18.9800	19.0600	-0.262%	200	-10.703%
2023-02-21	19.0000	19.1100	18.9800	19.1100	+1.004%	11,610	-10.937%
2023-02-17	18.9800	18.9800	18.9200	18.9200	-0.264%	1,300	-10.042%
2023-02-16	18.9700	18.9700	18.9700	18.9700	+0.211%	550	-10.279%
2023-02-15	18.9400	18.9500	18.8500	18.9300	+0.212%	9,600	-10.090%
2023-02-14	18.7800	18.8900	18.7700	18.8900	+0.319%	10,502	-9.899%
2023-02-13	18.8200	18.8700	18.8200	18.8300	+0.053%	7,322	-9.612%
2023-02-10	18.7800	18.8500	18.7700	18.8200	+0.373%	18,500	-9.564%
2023-02-09	18.8000	18.8000	18.7500	18.7500	-0.053%	1,400	-9.227%
2023-02-08	18.7100	18.7600	18.7000	18.7600	+0.644%	9,600	-9.275%
2023-02-07	18.6400	18.6400	18.6400	18.6400	0.000%	300	-8.691%
2023-02-06	18.5600	18.6400	18.5500	18.6400	+0.323%	8,300	-8.691%
2023-02-03	18.5700	18.5800	18.5700	18.5800	+0.054%	1,600	-8.396%
2023-02-02	18.4500	18.5700	18.4500	18.5700	+0.760%	8,050	-8.347%
2023-02-01	18.5500	18.5500	18.4300	18.4300	-0.700%	600	-7.651%
2023-01-31	18.6200	18.6200	18.5600	18.5600	-0.749%	1,400	-8.297%
2023-01-30	18.9900	18.9900	18.7000	18.7000	-0.320%	7,145	-8.984%
2023-01-27	18.8000	18.8200	18.7600	18.7600	-0.160%	6,600	-9.275%
2023-01-26	18.7200	18.7900	18.7000	18.7900	+0.374%	6,825	-9.420%
2023-01-25	18.6600	18.7200	18.6600	18.7200	+0.161%	4,300	-9.081%
2023-01-24	18.6900	18.7200	18.6900	18.6900	+0.107%	15,425	-8.935%
2023-01-23	18.7300	18.7300	18.6700	18.6700	+0.269%	18,025	-8.838%
2023-01-20	18.7000	18.8000	18.6200	18.6200	-0.587%	5,733	-8.593%
2023-01-19	18.7100	18.7400	18.7100	18.7300	-0.213%	1,700	-9.130%
2023-01-18	18.9000	18.9000	18.7700	18.7700	-0.213%	8,220	-9.323%
2023-01-17	18.7000	18.8100	18.7000	18.8100	+0.427%	3,300	-9.516%
2023-01-16	18.7500	18.7500	18.7100	18.7300	+0.160%	3,100	-9.130%
2023-01-13	18.8000	18.8000	18.7000	18.7000	-0.532%	2,920	-8.984%
2023-01-12	18.6000	18.8600	18.6000	18.8000	+0.750%	25,233	-9.468%
2023-01-11	18.5600	18.6900	18.5600	18.6600	+0.810%	1,900	-8.789%
2023-01-10	18.4500	18.6000	18.4500	18.5100	+0.598%	2,400	-8.050%

.dark-mode .Z6jlyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6jlyy{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-EBELL CANADAstock TSE

BCE-E
BELL CANADA
stock TSE