Dark

BCE-G
BELL CANADA
stock TSE

Inactive

Aug 2, 2024

15.58CAD-1.455%(-0.23)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.6000	15.6000	15.5600	15.5800	-1.455%	500	0.000%
2024-08-01	15.8200	15.9900	15.8100	15.8100	-0.189%	1,600	-1.455%
2024-07-31	15.5600	15.8400	15.5100	15.8400	+0.253%	10,616	-1.641%
2024-07-30	15.9300	15.9300	15.6500	15.8000	+0.381%	1,100	-1.392%
2024-07-29	15.7400	15.7400	15.7400	15.7400	-1.625%	2,696	-1.017%
2024-07-26	16.0100	16.0100	16.0000	16.0000	+0.946%	900	-2.625%
2024-07-25	16.2000	16.2100	15.8500	15.8500	-1.246%	9,634	-1.703%
2024-07-24	15.7000	16.0600	15.7000	16.0500	+0.943%	3,700	-2.928%
2024-07-23	15.8800	15.9000	15.8800	15.9000	+0.888%	440	-2.013%
2024-07-19	15.7500	15.8000	15.7500	15.7600	-1.868%	60,700	-1.142%
2024-07-18	15.6600	16.0600	15.6600	16.0600	+3.280%	2,000	-2.989%
2024-07-17	15.5000	15.7600	15.5000	15.5500	+0.323%	2,817	+0.193%
2024-07-16	15.5000	15.5000	15.5000	15.5000	-1.274%	400	+0.516%
2024-07-12	15.6800	15.7600	15.6600	15.7000	+0.255%	81,800	-0.764%
2024-07-11	15.6600	15.6600	15.6600	15.6600	-0.064%	300	-0.511%
2024-07-10	15.6700	15.6700	15.6600	15.6700	+0.064%	1,500	-0.574%
2024-07-09	16.1600	16.1600	15.4500	15.6600	+1.821%	2,200	-0.511%
2024-07-08	15.3900	15.4500	15.3800	15.3800	-0.710%	1,415	+1.300%
2024-07-05	15.4900	15.4900	15.4000	15.4900	+0.259%	1,100	+0.581%
2024-07-02	15.2500	15.5000	15.2500	15.4500	-0.258%	2,829	+0.841%
2024-06-28	15.4700	15.4900	15.4600	15.4900	-2.148%	1,400	+0.581%
2024-06-27	15.8300	15.8300	15.8300	15.8300	+1.866%	807	-1.579%
2024-06-26	15.3300	15.5400	15.3300	15.5400	+1.238%	1,072	+0.257%
2024-06-25	15.3700	15.4000	15.3500	15.3500	+0.130%	1,000	+1.498%
2024-06-24	14.6500	15.3300	14.6500	15.3300	+1.860%	800	+1.631%
2024-06-21	14.6100	15.0500	14.5700	15.0500	+2.381%	2,900	+3.522%
2024-06-19	15.4600	15.4600	14.6400	14.7000	-1.738%	30,190	+5.986%
2024-06-18	15.1000	15.1000	14.9600	14.9600	-0.333%	2,500	+4.144%
2024-06-17	15.2100	15.2200	15.0100	15.0100	-2.973%	1,100	+3.797%
2024-06-14	15.4700	15.4700	15.4700	15.4700	0.000%	2,000	+0.711%
2024-06-13	15.6600	15.6600	15.4700	15.4700	-2.582%	4,200	+0.711%
2024-06-12	15.8700	15.8800	15.8700	15.8800	-0.750%	500	-1.889%
2024-06-11	15.6500	16.0000	15.6500	16.0000	+1.587%	1,100	-2.625%
2024-06-07	16.1500	16.1500	15.7500	15.7500	-1.624%	9,400	-1.079%
2024-06-06	16.2000	16.2000	16.0100	16.0100	-1.779%	4,100	-2.686%
2024-06-05	16.3200	16.3200	16.3000	16.3000	-0.549%	3,200	-4.417%
2024-06-04	16.4000	16.4000	16.3900	16.3900	-0.967%	200	-4.942%
2024-06-03	16.2900	16.5500	16.2800	16.5500	+1.784%	300	-5.861%
2024-05-30	16.2600	16.2600	16.2600	16.2600	-0.368%	125	-4.182%
2024-05-29	16.3200	16.3200	16.3200	16.3200	-1.031%	600	-4.534%
2024-05-28	16.6800	16.6800	16.4900	16.4900	-0.182%	3,100	-5.518%
2024-05-27	16.6000	16.6000	16.5100	16.5200	-0.661%	2,390	-5.690%
2024-05-24	16.6400	16.6400	16.6300	16.6300	+0.971%	200	-6.314%
2024-05-23	16.2400	16.4800	16.2400	16.4700	+1.354%	4,851	-5.404%
2024-05-22	16.6800	16.6800	16.1700	16.2500	-0.612%	1,000	-4.123%
2024-05-21	16.6500	16.6500	16.3500	16.3500	-0.305%	3,500	-4.709%
2024-05-17	17.2200	17.2200	16.2900	16.4000	-0.425%	141,100	-5.000%
2024-05-15	16.4700	16.4700	16.4700	16.4700	+0.122%	400	-5.404%
2024-05-13	16.2300	16.4500	16.2300	16.4500	+1.356%	263	-5.289%
2024-05-10	16.2300	16.2300	16.2300	16.2300	+0.123%	100	-4.005%
2024-05-09	16.3400	16.3400	16.2100	16.2100	-0.552%	16,844	-3.886%
2024-05-08	16.3000	16.3000	16.3000	16.3000	0.000%	6,800	-4.417%
2024-05-06	16.2500	16.3100	16.2500	16.3000	-0.488%	1,200	-4.417%
2024-05-01	16.3800	16.3800	16.3800	16.3800	+0.738%	805	-4.884%
2024-04-30	16.0300	16.2600	16.0300	16.2600	+1.245%	1,100	-4.182%
2024-04-29	16.0000	16.0600	16.0000	16.0600	+0.879%	1,500	-2.989%
2024-04-26	15.8900	15.9200	15.8800	15.9200	-0.251%	10,600	-2.136%
2024-04-24	15.9500	15.9600	15.9500	15.9600	-0.250%	681	-2.381%
2024-04-22	16.0000	16.0000	16.0000	16.0000	-1.417%	100	-2.625%
2024-04-19	15.9600	16.2300	15.9600	16.2300	+1.438%	2,100	-4.005%
2024-04-15	16.0000	16.0100	16.0000	16.0000	-0.312%	5,700	-2.625%
2024-04-12	16.0900	16.0900	16.0500	16.0500	-1.048%	2,068	-2.928%
2024-04-10	16.2200	16.2800	16.2200	16.2200	+0.123%	3,800	-3.946%
2024-04-09	16.2000	16.2000	16.2000	16.2000	+0.872%	242,800	-3.827%
2024-04-05	15.9500	16.0600	15.9500	16.0600	+0.375%	700	-2.989%
2024-04-04	16.0000	16.0000	16.0000	16.0000	-0.867%	950	-2.625%
2024-04-03	15.9000	16.1400	15.9000	16.1400	+1.191%	3,309	-3.470%
2024-04-02	15.9200	15.9500	15.9000	15.9500	+0.188%	11,120	-2.320%
2024-04-01	15.9400	15.9400	15.9200	15.9200	-0.438%	2,300	-2.136%
2024-03-28	16.3200	16.3400	15.9900	15.9900	-1.902%	1,100	-2.564%
2024-03-26	16.1800	16.3000	16.1800	16.3000	+0.400%	10,241	-4.417%
2024-03-25	16.1600	16.2350	16.1600	16.2350	+1.090%	2,700	-4.034%
2024-03-22	16.0600	16.0600	16.0600	16.0600	-1.472%	300	-2.989%
2024-03-21	16.0000	16.3000	16.0000	16.3000	0.000%	2,052	-4.417%
2024-03-20	16.2400	16.3000	16.2400	16.3000	+0.493%	5,000	-4.417%
2024-03-19	16.1000	16.2200	16.1000	16.2200	+0.433%	300	-3.946%
2024-03-18	16.1400	16.1600	16.1400	16.1500	-0.493%	600	-3.529%
2024-03-15	16.2300	16.2300	16.2300	16.2300	+0.807%	200	-4.005%
2024-03-14	16.1100	16.1100	16.0900	16.1000	+0.499%	3,200	-3.230%
2024-03-13	16.0900	16.2100	16.0200	16.0200	+0.376%	6,001	-2.747%
2024-03-12	16.0750	16.0750	15.9600	15.9600	-0.870%	200	-2.381%
2024-03-11	16.1000	16.1000	16.1000	16.1000	-0.740%	1,900	-3.230%
2024-03-04	16.2200	16.2200	16.2200	16.2200	+1.375%	300	-3.946%
2024-03-01	16.0000	16.0000	16.0000	16.0000	-0.187%	200	-2.625%
2024-02-29	16.0300	16.0300	16.0300	16.0300	-0.125%	100	-2.807%
2024-02-26	16.0400	16.0500	16.0400	16.0500	+0.062%	1,700	-2.928%
2024-02-23	16.0100	16.0400	16.0100	16.0400	-0.062%	1,700	-2.868%
2024-02-22	16.0500	16.0500	16.0500	16.0500	-0.124%	300	-2.928%
2024-02-21	16.0700	16.0700	16.0700	16.0700	-0.802%	2,000	-3.049%
2024-02-20	16.2000	16.2000	16.2000	16.2000	0.000%	25,000	-3.827%
2024-02-16	16.2200	16.2200	16.2000	16.2000	-0.185%	1,800	-3.827%
2024-02-15	16.2300	16.2300	16.2300	16.2300	+1.374%	433	-4.005%
2024-02-14	16.0100	16.0100	16.0100	16.0100	-0.559%	800	-2.686%
2024-02-13	16.1000	16.1000	16.1000	16.1000	+0.374%	50,000	-3.230%
2024-02-12	16.0400	16.0400	16.0400	16.0400	-0.926%	100	-2.868%
2024-02-08	16.4700	16.4700	16.1900	16.1900	-0.308%	2,606	-3.768%
2024-02-07	16.2500	16.2500	16.2400	16.2400	-0.062%	3,100	-4.064%
2024-02-06	16.3300	16.3600	16.2500	16.2500	-0.307%	3,039	-4.123%
2024-02-05	16.2600	16.3700	16.2600	16.3000	+0.369%	7,000	-4.417%
2024-02-02	16.2000	16.2400	16.2000	16.2400	-0.062%	1,200	-4.064%
2024-02-01	16.1800	16.2500	16.1800	16.2500	+0.433%	6,212	-4.123%
2024-01-31	15.7600	16.1800	15.7600	16.1800	+0.622%	3,600	-3.708%
2024-01-30	16.0800	16.0800	15.7300	16.0800	+0.500%	2,500	-3.109%
2024-01-29	15.7100	16.0000	15.7100	16.0000	+0.251%	9,800	-2.625%
2024-01-26	15.9600	15.9600	15.9600	15.9600	+0.314%	500	-2.381%
2024-01-25	15.9700	15.9700	15.9100	15.9100	-0.500%	900	-2.074%
2024-01-24	15.9700	15.9900	15.9700	15.9900	+0.440%	5,497	-2.564%
2024-01-23	15.9300	15.9300	15.9200	15.9200	-0.188%	200	-2.136%
2024-01-19	15.7400	15.9700	15.7400	15.9500	+0.378%	15,558	-2.320%
2024-01-18	15.8700	15.8900	15.8700	15.8900	+2.848%	565	-1.951%
2024-01-17	15.5500	15.5500	15.4500	15.4500	0.000%	692	+0.841%
2024-01-12	15.0200	15.4500	15.0200	15.4500	+1.311%	1,700	+0.841%
2024-01-11	15.4500	15.4500	15.2500	15.2500	-1.358%	700	+2.164%
2024-01-10	15.4600	15.4600	15.4600	15.4600	+0.194%	691	+0.776%
2024-01-09	15.4300	15.4300	15.4300	15.4300	+0.718%	100	+0.972%
2024-01-05	15.2900	15.3200	15.2900	15.3200	+0.131%	500	+1.697%
2024-01-03	14.4300	15.4000	14.4300	15.3000	+2.000%	1,800	+1.830%
2023-12-29	14.9200	15.0000	14.9200	15.0000	+0.671%	1,000	+3.867%
2023-12-28	14.3100	15.0000	14.3100	14.9000	-1.325%	2,600	+4.564%
2023-12-27	15.0500	15.1000	15.0300	15.1000	-0.066%	4,739	+3.179%
2023-12-22	15.1300	15.1300	15.1100	15.1100	-0.461%	2,079	+3.111%
2023-12-21	15.0900	15.2000	15.0900	15.1800	+1.268%	5,200	+2.635%
2023-12-20	14.9100	14.9900	14.9100	14.9900	+0.537%	5,248	+3.936%
2023-12-19	15.0000	15.0000	14.9000	14.9100	-1.062%	101,057	+4.494%
2023-12-18	15.0700	15.0700	15.0700	15.0700	+0.066%	100	+3.384%
2023-12-15	15.0600	15.0600	15.0600	15.0600	+0.467%	100	+3.453%
2023-12-14	14.9900	14.9900	14.9800	14.9900	+1.765%	1,004	+3.936%
2023-12-13	14.7300	14.7300	14.7300	14.7300	+1.516%	6,302	+5.771%
2023-12-12	14.5000	14.5100	14.5000	14.5100	-1.360%	200	+7.374%
2023-12-08	14.8200	14.8200	14.7100	14.7100	-1.142%	4,000	+5.914%
2023-12-07	14.9400	14.9400	14.8100	14.8800	+0.202%	2,119	+4.704%
2023-12-06	14.9100	14.9100	14.8500	14.8500	-1.132%	3,944	+4.916%
2023-12-05	14.9800	15.0200	14.9800	15.0200	-0.727%	2,394	+3.728%
2023-12-04	14.8100	15.1300	14.8100	15.1300	+1.544%	8,137	+2.974%
2023-12-01	14.9100	14.9900	14.8400	14.9000	+1.499%	4,190	+4.564%
2023-11-30	14.6900	14.6900	14.6800	14.6800	-1.806%	200	+6.131%
2023-11-29	15.2300	15.2300	14.8800	14.9500	+0.134%	1,600	+4.214%
2023-11-28	14.6400	15.0400	14.6400	14.9300	+0.539%	3,400	+4.354%
2023-11-27	15.0200	15.5500	14.8500	14.8500	-1.525%	3,520	+4.916%
2023-11-24	15.1200	15.1200	15.0800	15.0800	+1.344%	750	+3.316%
2023-11-23	14.8800	14.8800	14.8800	14.8800	0.000%	400	+4.704%
2023-11-22	15.1400	15.5350	14.8800	14.8800	-0.601%	6,200	+4.704%
2023-11-21	14.8700	14.9700	14.8400	14.9700	+0.402%	5,578	+4.075%
2023-11-20	14.9100	14.9100	14.9100	14.9100	+0.472%	300	+4.494%
2023-11-17	14.8500	14.8500	14.5200	14.8400	+0.270%	4,255	+4.987%
2023-11-16	15.0000	15.0000	14.7900	14.8000	-1.003%	9,000	+5.270%
2023-11-15	15.0000	15.1600	14.9500	14.9500	-1.190%	7,909	+4.214%
2023-11-14	15.1900	15.2000	15.1200	15.1300	-1.176%	3,301	+2.974%
2023-11-09	15.2400	15.3100	15.1600	15.3100	-0.196%	3,100	+1.764%
2023-11-08	15.2600	15.4700	15.2600	15.3400	-1.540%	73,570	+1.565%
2023-11-07	15.2500	15.5900	15.2500	15.5800	+1.498%	36,200	0.000%
2023-11-06	15.2500	15.3500	15.1400	15.3500	+0.987%	40,840	+1.498%
2023-11-03	14.6800	15.2000	14.6800	15.2000	+2.082%	36,400	+2.500%
2023-11-02	13.7000	14.9500	13.7000	14.8900	+8.686%	50,356	+4.634%
2023-11-01	13.2500	13.7000	13.2500	13.7000	+4.981%	7,799	+13.723%
2023-10-31	13.0800	13.1000	13.0500	13.0500	+1.163%	3,880	+19.387%
2023-10-30	12.9200	12.9800	12.8900	12.9000	+0.389%	3,148	+20.775%
2023-10-27	12.7200	12.9700	12.7200	12.8500	-1.230%	7,700	+21.245%
2023-10-26	12.9600	13.1000	12.9500	13.0100	+0.697%	1,640	+19.754%
2023-10-25	13.1200	13.1500	12.9200	12.9200	-1.973%	7,500	+20.588%
2023-10-24	13.0100	13.1800	13.0100	13.1800	+0.611%	6,523	+18.209%
2023-10-23	13.2500	13.2600	13.1000	13.1000	-1.725%	4,126	+18.931%
2023-10-20	13.3300	13.3500	13.2500	13.3300	0.000%	270,283	+16.879%
2023-10-19	13.3700	13.4000	13.2600	13.3300	-0.299%	32,900	+16.879%
2023-10-18	13.4800	13.4800	13.3600	13.3700	-0.890%	14,818	+16.530%
2023-10-17	13.5600	13.5600	13.4900	13.4900	-0.296%	4,969	+15.493%
2023-10-16	13.5600	13.5800	13.5100	13.5300	-0.295%	3,939	+15.152%
2023-10-13	13.6000	13.6000	13.5500	13.5700	0.000%	1,468	+14.812%
2023-10-12	13.5300	13.6500	13.5300	13.5700	0.000%	5,500	+14.812%
2023-10-11	13.5000	13.6200	13.5000	13.5700	+0.519%	1,700	+14.812%
2023-10-10	13.5000	13.6000	13.4400	13.5000	+0.746%	9,100	+15.407%
2023-10-06	13.4000	13.4100	13.3500	13.4000	-0.741%	2,200	+16.269%
2023-10-05	13.3100	13.5000	13.3100	13.5000	+0.671%	2,051	+15.407%
2023-10-04	13.5600	13.5600	13.3200	13.4100	-2.331%	3,131	+16.182%
2023-10-03	13.6400	13.7300	13.5000	13.7300	-0.507%	5,427	+13.474%
2023-10-02	13.8500	13.8500	13.7800	13.8000	-0.719%	10,486	+12.899%
2023-09-29	13.9600	13.9700	13.8300	13.9000	-0.643%	1,016	+12.086%
2023-09-28	13.9400	13.9900	13.8600	13.9900	-1.201%	3,252	+11.365%
2023-09-27	14.1200	14.1600	14.1200	14.1600	-0.141%	499	+10.028%
2023-09-26	14.2000	14.2600	14.1800	14.1800	-0.491%	3,144	+9.873%
2023-09-25	14.1900	14.3000	14.1900	14.2500	+0.565%	2,852	+9.333%
2023-09-22	14.0900	14.2500	14.0900	14.1700	-0.211%	5,515	+9.951%
2023-09-21	14.2200	14.2300	14.2000	14.2000	-0.316%	1,200	+9.718%
2023-09-20	14.1900	14.2450	14.1800	14.2450	+0.317%	15,000	+9.372%
2023-09-19	14.2500	14.2500	14.1800	14.2000	+0.141%	11,630	+9.718%
2023-09-18	14.2500	14.2500	14.1800	14.1800	+0.071%	1,400	+9.873%
2023-09-15	14.2000	14.2500	14.1700	14.1700	-0.281%	2,000	+9.951%
2023-09-14	14.0800	14.2100	14.0800	14.2100	+0.282%	2,250	+9.641%
2023-09-13	14.2200	14.2200	14.1700	14.1700	-0.631%	2,550	+9.951%
2023-09-12	13.5100	14.4100	13.5100	14.2600	-0.488%	5,921	+9.257%
2023-09-11	14.3700	14.3700	14.3300	14.3300	-0.209%	1,100	+8.723%
2023-09-08	14.4800	14.4800	14.3600	14.3600	-0.897%	2,270	+8.496%
2023-09-07	14.5600	14.5600	14.4000	14.4900	-0.481%	2,800	+7.522%
2023-09-06	14.5600	14.5600	14.5600	14.5600	-0.716%	200	+7.005%
2023-09-05	14.7400	14.7400	14.6650	14.6650	+0.102%	200	+6.239%
2023-08-30	14.6200	14.6500	14.6200	14.6500	+0.137%	6,200	+6.348%
2023-08-29	14.7200	14.7200	14.6300	14.6300	-0.476%	1,000	+6.494%
2023-08-28	14.7100	14.7100	14.7000	14.7000	0.000%	5,840	+5.986%
2023-08-25	14.7000	14.7000	14.7000	14.7000	-0.676%	600	+5.986%
2023-08-24	14.5000	14.8000	14.5000	14.8000	+1.024%	4,600	+5.270%
2023-08-23	14.6500	14.6500	14.6500	14.6500	0.000%	200	+6.348%
2023-08-22	14.7400	14.7400	14.6500	14.6500	-1.546%	2,200	+6.348%
2023-08-21	14.8300	14.8800	14.8300	14.8800	+0.677%	400	+4.704%
2023-08-18	14.9100	14.9100	14.7600	14.7800	-0.872%	3,500	+5.413%
2023-08-17	14.9100	15.0000	14.9100	14.9100	-0.600%	1,400	+4.494%
2023-08-16	15.0000	15.0000	15.0000	15.0000	+0.469%	1,898	+3.867%
2023-08-15	14.9400	14.9500	14.9000	14.9300	+0.269%	1,300	+4.354%
2023-08-14	14.9700	15.0200	14.8900	14.8900	+0.405%	2,583	+4.634%
2023-08-11	14.8300	14.8300	14.8300	14.8300	0.000%	100	+5.057%
2023-08-10	14.8700	14.8700	14.8300	14.8300	+0.067%	400	+5.057%
2023-08-09	14.8000	14.8200	14.8000	14.8200	-0.670%	12,000	+5.128%
2023-08-08	14.9300	14.9300	14.9200	14.9200	0.000%	1,001	+4.424%
2023-08-03	14.9500	14.9500	14.9200	14.9200	-0.600%	12,600	+4.424%
2023-08-02	15.0000	15.0100	15.0000	15.0100	-0.596%	372	+3.797%
2023-08-01	15.0100	15.1000	15.0000	15.1000	+0.199%	3,528	+3.179%
2023-07-31	15.0600	15.0700	15.0600	15.0700	+1.073%	1,020	+3.384%
2023-07-28	14.9900	15.0000	14.9100	14.9100	+0.404%	7,100	+4.494%
2023-07-27	14.8500	14.8500	14.8500	14.8500	0.000%	200	+4.916%
2023-07-26	14.9100	14.9100	14.8500	14.8500	0.000%	453	+4.916%
2023-07-25	14.8500	14.8500	14.8500	14.8500	-1.000%	2,831	+4.916%
2023-07-24	15.0100	15.0100	15.0000	15.0000	-0.464%	3,498	+3.867%
2023-07-21	14.9300	15.0700	14.9300	15.0700	+0.467%	13,347	+3.384%
2023-07-20	15.0000	15.0000	15.0000	15.0000	0.000%	1,600	+3.867%
2023-07-19	15.0000	15.0000	15.0000	15.0000	+0.671%	100	+3.867%
2023-07-18	14.8900	14.9000	14.8900	14.9000	+0.067%	700	+4.564%
2023-07-17	14.8900	14.8900	14.8900	14.8900	+0.540%	400	+4.634%
2023-07-13	14.8900	14.8900	14.8100	14.8100	-0.936%	5,100	+5.199%
2023-07-12	14.9500	14.9500	14.9500	14.9500	+0.606%	100	+4.214%
2023-07-11	14.9900	14.9900	14.8300	14.8600	0.000%	500	+4.845%
2023-07-10	14.9000	14.9000	14.8000	14.8600	+1.885%	3,100	+4.845%
2023-07-07	14.5850	14.5850	14.5850	14.5850	-2.767%	100	+6.822%
2023-07-06	14.9100	15.0000	14.9000	15.0000	+0.134%	2,000	+3.867%
2023-07-05	14.9700	14.9800	14.9700	14.9800	+0.067%	700	+4.005%
2023-07-04	14.9700	14.9700	14.9700	14.9700	-0.532%	300	+4.075%
2023-06-30	14.8300	15.0500	14.8300	15.0500	+1.007%	1,341	+3.522%
2023-06-28	14.9000	15.0100	14.9000	14.9000	-0.931%	5,300	+4.564%
2023-06-26	15.0500	15.0500	15.0400	15.0400	-0.331%	800	+3.590%
2023-06-23	14.9000	15.0900	14.9000	15.0900	+1.207%	600	+3.247%
2023-06-22	14.9500	14.9500	14.9100	14.9100	-0.666%	804	+4.494%
2023-06-21	15.0000	15.0100	15.0000	15.0100	+0.067%	3,000	+3.797%
2023-06-20	14.9500	15.0000	14.9500	15.0000	-0.200%	5,700	+3.867%
2023-06-19	15.0300	15.0300	15.0300	15.0300	+0.535%	200	+3.659%
2023-06-16	14.8200	14.9800	14.8200	14.9500	-0.400%	900	+4.214%
2023-06-15	15.0500	15.0500	14.9700	15.0100	+0.401%	2,800	+3.797%
2023-06-14	14.9500	15.0200	14.9500	14.9500	-0.333%	8,174	+4.214%
2023-06-13	14.9800	15.0500	14.9700	15.0000	+1.146%	2,300	+3.867%
2023-06-09	14.8300	14.8300	14.8300	14.8300	-1.001%	123	+5.057%
2023-06-08	14.8300	14.9800	14.8000	14.9800	+1.835%	5,377	+4.005%
2023-06-07	14.8000	14.8000	14.7100	14.7100	+0.068%	300	+5.914%
2023-06-06	14.7000	14.7400	14.7000	14.7000	0.000%	800	+5.986%
2023-06-05	14.6000	14.7500	14.6000	14.7000	-0.339%	12,200	+5.986%
2023-06-02	14.7700	14.7700	14.7500	14.7500	+0.683%	1,100	+5.627%
2023-06-01	14.5600	14.6500	14.5600	14.6500	+0.687%	500	+6.348%
2023-05-30	14.7800	14.7800	14.5500	14.5500	-0.411%	1,061	+7.079%
2023-05-29	14.5900	14.6100	14.5900	14.6100	+1.318%	300	+6.639%
2023-05-26	14.4200	14.4200	14.4200	14.4200	-0.620%	402	+8.044%
2023-05-25	14.8000	14.8000	14.5100	14.5100	-2.552%	3,400	+7.374%
2023-05-24	14.8900	14.8900	14.8900	14.8900	-0.997%	500	+4.634%
2023-05-23	15.0100	15.0400	15.0000	15.0400	+0.133%	1,456	+3.590%
2023-05-17	15.1000	15.1000	15.0100	15.0200	-0.661%	3,100	+3.728%
2023-05-16	15.1200	15.1200	15.1200	15.1200	-0.526%	2,313	+3.042%
2023-05-15	15.1000	15.2000	15.1000	15.2000	-0.393%	8,300	+2.500%
2023-05-12	15.2600	15.2800	15.2600	15.2600	-0.131%	4,000	+2.097%
2023-05-11	15.2800	15.2800	15.2800	15.2800	+0.131%	100	+1.963%
2023-05-10	15.2600	15.2600	15.2600	15.2600	-0.065%	650	+2.097%
2023-05-09	15.2600	15.2700	15.2600	15.2700	-0.780%	1,300	+2.030%
2023-05-05	15.3500	15.3900	15.3500	15.3900	+0.457%	3,600	+1.235%
2023-05-04	15.3100	15.3300	15.3100	15.3200	-1.289%	2,162	+1.697%
2023-05-03	15.3300	15.5200	15.3300	15.5200	+0.453%	200	+0.387%
2023-05-01	15.5500	15.5500	15.4200	15.4500	+0.390%	2,652	+0.841%
2023-04-28	15.4300	15.4300	15.3900	15.3900	-0.774%	537	+1.235%
2023-04-27	15.3300	15.5100	15.3300	15.5100	+0.649%	871	+0.451%
2023-04-26	15.4100	15.5000	15.4000	15.4100	-0.773%	3,635	+1.103%
2023-04-25	15.5800	15.6500	15.5300	15.5300	+0.779%	26,201	+0.322%
2023-04-24	15.4100	15.4900	15.4100	15.4100	-1.281%	4,930	+1.103%
2023-04-21	15.4300	15.6100	15.4000	15.6100	+1.167%	10,887	-0.192%
2023-04-20	15.4300	15.4300	15.4150	15.4300	-0.452%	1,476	+0.972%
2023-04-19	15.3700	15.5000	15.3700	15.5000	+1.241%	10,051	+0.516%
2023-04-18	15.3700	15.3700	15.3000	15.3100	-0.584%	11,900	+1.764%
2023-04-17	15.0300	15.4000	15.0300	15.4000	+1.449%	6,500	+1.169%
2023-04-14	15.1700	15.2700	15.1600	15.1800	0.000%	2,000	+2.635%
2023-04-13	15.1800	15.1800	15.1800	15.1800	+0.132%	2,100	+2.635%
2023-04-12	15.0000	15.1600	15.0000	15.1600	+0.731%	754	+2.770%
2023-04-11	14.9300	15.0500	14.9300	15.0500	+0.266%	1,619	+3.522%
2023-04-10	15.0500	15.0500	15.0000	15.0100	-0.530%	1,300	+3.797%
2023-04-05	15.0900	15.0900	15.0900	15.0900	-0.462%	100	+3.247%
2023-04-04	15.5600	15.5600	15.1600	15.1600	-1.044%	200	+2.770%
2023-04-03	15.3200	15.4800	15.3100	15.3200	+1.390%	548	+1.697%
2023-03-31	15.4000	15.4000	15.0000	15.1100	+1.682%	800	+3.111%
2023-03-30	15.0500	15.0500	14.8600	14.8600	-0.602%	1,100	+4.845%
2023-03-29	15.0200	15.0200	14.9100	14.9500	-0.993%	16,696	+4.214%
2023-03-28	14.8200	15.1000	14.8200	15.1000	+0.466%	500	+3.179%
2023-03-27	14.9000	15.1200	14.6200	15.0300	+1.829%	2,700	+3.659%
2023-03-24	14.7600	14.7600	14.7600	14.7600	-1.600%	500	+5.556%
2023-03-23	15.0100	15.0100	15.0000	15.0000	-0.067%	3,000	+3.867%
2023-03-22	15.0000	15.0100	14.9900	15.0100	+2.109%	3,501	+3.797%
2023-03-21	14.7000	14.7000	14.7000	14.7000	-2.000%	100	+5.986%
2023-03-20	14.6300	15.0000	14.6300	15.0000	+2.669%	600	+3.867%
2023-03-15	14.6100	14.6100	14.6100	14.6100	-2.988%	900	+6.639%
2023-03-14	14.9100	15.0600	14.9100	15.0600	+2.033%	1,100	+3.453%
2023-03-13	15.0000	15.0000	14.7600	14.7600	-2.445%	6,100	+5.556%
2023-03-10	15.1200	15.1300	15.0600	15.1300	+0.532%	4,600	+2.974%
2023-03-09	15.1200	15.1200	15.0100	15.0500	-1.698%	23,700	+3.522%
2023-03-08	15.4250	15.4500	15.2500	15.3100	-0.778%	73,840	+1.764%
2023-03-07	15.7000	15.7000	15.4300	15.4300	-2.342%	15,950	+0.972%
2023-03-06	15.8000	15.8000	15.8000	15.8000	-0.566%	100,000	-1.392%
2023-03-03	15.9100	15.9200	15.8900	15.8900	-0.376%	1,300	-1.951%
2023-03-02	15.9500	15.9500	15.9500	15.9500	+1.141%	100	-2.320%
2023-03-01	15.7700	15.7700	15.7700	15.7700	-1.438%	200	-1.205%
2023-02-28	15.8300	16.0000	15.8300	16.0000	+0.692%	3,150	-2.625%
2023-02-23	15.9300	15.9300	15.8900	15.8900	+1.017%	300	-1.951%
2023-02-22	15.7300	15.7300	15.7300	15.7300	-2.055%	100	-0.954%
2023-02-21	16.0400	16.0600	16.0400	16.0600	-0.434%	700	-2.989%
2023-02-17	16.0000	16.1300	16.0000	16.1300	-1.586%	600	-3.410%
2023-02-16	16.0000	16.3900	16.0000	16.3900	+2.374%	500	-4.942%
2023-02-15	15.9900	16.2200	15.9600	16.0100	+0.063%	3,400	-2.686%
2023-02-14	15.9200	16.0000	15.9200	16.0000	-0.498%	2,500	-2.625%
2023-02-10	15.9850	16.0800	15.9800	16.0800	-0.124%	2,208	-3.109%
2023-02-09	15.9700	16.1000	15.9700	16.1000	+0.814%	800	-3.230%
2023-02-08	16.1300	16.3100	15.9100	15.9700	+0.440%	4,000	-2.442%
2023-02-07	15.9000	15.9000	15.9000	15.9000	0.000%	100	-2.013%
2023-02-03	15.9000	15.9000	15.9000	15.9000	-0.063%	100	-2.013%
2023-02-01	15.7700	15.9200	15.7700	15.9100	+0.189%	1,905	-2.074%
2023-01-31	15.8800	15.8800	15.8800	15.8800	-1.428%	100	-1.889%
2023-01-30	15.9900	16.1200	15.9900	16.1100	-0.862%	2,900	-3.290%
2023-01-27	16.3000	16.3400	16.2000	16.2500	+0.062%	3,800	-4.123%
2023-01-25	16.1300	16.3300	16.1300	16.2400	+0.870%	5,232	-4.064%
2023-01-23	16.0400	16.1700	16.0400	16.1000	+0.594%	2,400	-3.230%
2023-01-20	15.9500	16.0600	15.9500	16.0050	+0.031%	800	-2.655%
2023-01-19	16.0000	16.0000	16.0000	16.0000	-1.901%	100	-2.625%
2023-01-18	15.9900	16.3100	15.9900	16.3100	+4.084%	3,500	-4.476%
2023-01-17	15.6700	15.6700	15.6700	15.6700	-2.185%	100	-0.574%
2023-01-16	16.0200	16.0200	16.0200	16.0200	+0.691%	200	-2.747%
2023-01-13	16.0200	16.1000	15.9100	15.9100	+0.888%	2,428	-2.074%
2023-01-12	15.6900	16.0700	15.6900	15.7700	-0.379%	3,300	-1.205%
2023-01-11	15.7400	16.0700	15.7400	15.8300	+0.508%	11,900	-1.579%
2023-01-10	15.4100	15.8300	15.4100	15.7500	+0.064%	7,200	-1.079%
2023-01-09	15.6400	15.7400	15.6400	15.7400	-0.222%	300	-1.017%
2023-01-06	15.7750	15.7750	15.7750	15.7750	-0.410%	1,500	-1.236%
2023-01-04	15.6300	15.8400	15.4900	15.8400	+2.857%	2,300	-1.641%
2023-01-03	15.4000	15.4000	15.4000	15.4000	+1.919%	300	+1.169%
2022-12-30	15.1100	15.1100	15.1100	15.1100	0.000%	1,400	+3.111%
2022-12-29	15.1100	15.1100	15.1100	15.1100	-2.767%	347	+3.111%
2022-12-28	15.1100	15.7400	15.1100	15.5400	+0.583%	1,300	+0.257%
2022-12-23	15.3400	15.4500	15.3400	15.4500	+0.325%	2,100	+0.841%
2022-12-22	15.1700	15.4000	15.1700	15.4000	+1.249%	300	+1.169%
2022-12-21	15.1300	15.2100	15.1300	15.2100	+0.662%	635	+2.433%
2022-12-20	15.1200	15.1200	15.0500	15.1100	+0.199%	3,156	+3.111%
2022-12-19	15.0400	15.0800	15.0400	15.0800	-0.330%	5,198	+3.316%
2022-12-16	15.3100	15.5400	15.1000	15.1300	-1.497%	9,826	+2.974%
2022-12-15	15.3100	15.3900	15.3000	15.3600	+0.920%	1,900	+1.432%
2022-12-14	15.2200	15.2200	15.2200	15.2200	-2.810%	100	+2.365%
2022-12-13	15.5100	15.6600	15.5000	15.6600	+2.823%	4,400	-0.511%
2022-12-12	15.2300	15.2300	15.2200	15.2300	+0.329%	2,200	+2.298%
2022-12-09	15.3300	15.3900	15.1800	15.1800	-2.128%	1,033	+2.635%
2022-12-08	15.1700	15.5100	15.0500	15.5100	+1.439%	7,360	+0.451%
2022-12-07	15.0500	15.2900	15.0200	15.2900	+0.725%	9,068	+1.897%
2022-12-06	15.0000	15.1800	15.0000	15.1800	+0.998%	5,950	+2.635%
2022-12-05	15.0700	15.1900	14.9000	15.0300	0.000%	9,750	+3.659%
2022-12-02	15.7500	15.7500	15.0300	15.0300	-0.133%	5,348	+3.659%
2022-12-01	15.0400	15.0500	15.0400	15.0500	+0.534%	300	+3.522%
2022-11-30	14.8500	15.0500	14.6800	14.9700	+1.149%	4,200	+4.075%
2022-11-28	14.8500	14.8500	14.7000	14.8000	+0.068%	900	+5.270%
2022-11-25	14.6500	14.8500	14.6500	14.7900	+1.163%	100,800	+5.341%
2022-11-24	14.6100	14.6300	14.6100	14.6200	+0.206%	1,080	+6.566%
2022-11-23	14.9800	14.9800	14.3300	14.5900	+0.482%	500	+6.785%
2022-11-22	14.5200	14.5200	14.5200	14.5200	+0.069%	350	+7.300%
2022-11-21	14.5000	14.5100	14.5000	14.5100	-0.616%	570	+7.374%
2022-11-18	14.4900	14.7500	14.4900	14.6000	+0.275%	970	+6.712%
2022-11-17	14.4400	14.5600	14.4400	14.5600	+0.345%	1,500	+7.005%

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

BCE-G
BELL CANADA
stock TSE