Dark

BCE-H
BELL CANADA
stock TSE

Inactive

Aug 2, 2024

17.01CAD-1.563%(-0.27)9,330

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.2700	17.2700	17.0100	17.0100	-1.563%	9,330	0.000%
2024-08-01	17.0600	17.2800	17.0600	17.2800	-0.974%	375	-1.563%
2024-07-31	17.5000	17.5000	17.3000	17.4500	+0.576%	5,982	-2.521%
2024-07-30	17.3600	17.3600	17.3500	17.3500	-0.173%	300	-1.960%
2024-07-29	17.6000	17.6000	17.3800	17.3800	-0.969%	4,100	-2.129%
2024-07-26	17.5400	17.5500	17.5000	17.5500	+0.688%	3,400	-3.077%
2024-07-25	17.4300	17.4300	17.4300	17.4300	-0.797%	100	-2.410%
2024-07-24	17.5700	17.5700	17.5700	17.5700	+0.803%	100	-3.187%
2024-07-22	17.4100	17.5000	17.4000	17.4300	+0.115%	3,689	-2.410%
2024-07-19	17.5000	17.5100	17.4100	17.4100	+0.057%	7,234	-2.298%
2024-07-17	17.5000	17.5000	17.4000	17.4000	-0.685%	1,100	-2.241%
2024-07-16	17.6500	17.6500	17.5000	17.5200	0.000%	700	-2.911%
2024-07-15	17.4900	17.5200	17.4900	17.5200	+0.632%	1,300	-2.911%
2024-07-12	17.4300	17.4400	17.3900	17.4100	+0.115%	2,797	-2.298%
2024-07-11	17.3600	17.4000	17.3600	17.3900	+0.520%	3,300	-2.185%
2024-07-10	17.3000	17.3000	17.3000	17.3000	+0.698%	3,506	-1.676%
2024-07-09	17.1800	17.1800	17.1800	17.1800	+0.175%	100	-0.990%
2024-07-08	17.1600	17.1600	17.1500	17.1500	+0.646%	2,250	-0.816%
2024-07-05	17.1100	17.1100	17.0100	17.0400	+0.353%	1,000	-0.176%
2024-07-04	16.9900	17.0300	16.9700	16.9800	+0.831%	50,600	+0.177%
2024-06-28	16.8400	16.8400	16.8400	16.8400	+0.358%	200	+1.010%
2024-06-27	16.8500	16.9000	16.7800	16.7800	+0.060%	2,942	+1.371%
2024-06-26	16.7700	16.7700	16.7500	16.7700	-0.475%	3,233	+1.431%
2024-06-25	16.6100	16.8500	16.5000	16.8500	+0.357%	7,000	+0.950%
2024-06-24	17.0000	17.7400	16.7500	16.7900	+0.539%	17,100	+1.310%
2024-06-21	16.5900	16.7900	16.5900	16.7000	+1.273%	5,893	+1.856%
2024-06-20	16.4200	16.5000	16.4200	16.4900	+0.243%	17,395	+3.153%
2024-06-19	16.5000	16.5000	16.4500	16.4500	-0.303%	2,300	+3.404%
2024-06-18	16.6000	16.6000	16.4400	16.5000	-1.138%	13,246	+3.091%
2024-06-17	16.7500	16.8000	16.6800	16.6900	-1.881%	4,540	+1.917%
2024-06-14	17.3700	17.3700	16.8000	17.0100	-2.073%	9,710	0.000%
2024-06-13	17.4500	17.5100	17.3700	17.3700	-1.026%	4,814	-2.073%
2024-06-12	17.5500	17.5500	17.5500	17.5500	-1.015%	111	-3.077%
2024-06-11	17.6000	17.7300	17.5900	17.7300	+0.796%	1,500	-4.061%
2024-06-10	17.6500	17.7200	17.5800	17.5900	-0.509%	10,650	-3.297%
2024-06-07	17.8500	17.8500	17.6000	17.6800	-0.952%	7,400	-3.790%
2024-06-06	17.9900	17.9900	17.8500	17.8500	-0.943%	4,826	-4.706%
2024-06-05	18.0800	18.0800	18.0200	18.0200	-0.607%	8,800	-5.605%
2024-06-04	18.1000	18.1300	18.0500	18.1300	-0.110%	3,200	-6.178%
2024-06-03	18.1500	18.1500	18.1500	18.1500	+0.387%	100	-6.281%
2024-05-31	18.1700	18.2500	18.0800	18.0800	-0.768%	767	-5.918%
2024-05-30	18.2200	18.2200	18.2100	18.2200	-0.708%	600	-6.641%
2024-05-28	18.4000	18.4000	18.3000	18.3500	-0.163%	56,050	-7.302%
2024-05-27	18.1400	18.3800	18.1300	18.3800	+1.211%	5,176	-7.454%
2024-05-24	18.2200	18.2200	18.1500	18.1600	0.000%	1,000	-6.333%
2024-05-23	18.1900	18.2200	18.1600	18.1600	-0.329%	800	-6.333%
2024-05-22	18.3900	18.3900	18.1800	18.2200	+0.220%	1,796	-6.641%
2024-05-21	18.0800	18.2100	18.0800	18.1800	+0.055%	6,550	-6.436%
2024-05-17	18.2000	18.2000	18.1600	18.1700	-0.165%	1,900	-6.384%
2024-05-16	18.2000	18.2000	18.2000	18.2000	0.000%	4,200	-6.538%
2024-05-15	18.2600	18.2600	18.2000	18.2000	-0.219%	2,636	-6.538%
2024-05-14	18.2300	18.2400	18.1600	18.2400	-0.055%	800	-6.743%
2024-05-13	18.1700	18.2600	18.1700	18.2500	+0.385%	1,500	-6.795%
2024-05-10	18.1500	18.1800	18.1500	18.1800	+0.221%	1,200	-6.436%
2024-05-09	18.1500	18.1500	18.1200	18.1400	-0.165%	1,400	-6.229%
2024-05-08	18.1500	18.1700	18.1300	18.1700	+0.221%	6,549	-6.384%
2024-05-07	18.1500	18.1500	18.1300	18.1300	-0.549%	5,600	-6.178%
2024-05-02	18.1000	18.2300	18.1000	18.2300	+0.663%	3,448	-6.692%
2024-05-01	18.0400	18.1600	18.0400	18.1100	+0.835%	3,100	-6.074%
2024-04-30	18.0300	18.0400	17.9400	17.9600	-0.333%	3,541	-5.290%
2024-04-29	18.0300	18.0300	18.0200	18.0200	-0.662%	200	-5.605%
2024-04-26	18.1500	18.1500	18.1400	18.1400	-0.384%	1,000	-6.229%
2024-04-24	18.2000	18.2100	18.2000	18.2100	+0.055%	7,800	-6.590%
2024-04-23	18.2700	18.2700	18.1900	18.2000	-0.110%	3,795	-6.538%
2024-04-22	18.2900	18.2900	18.2000	18.2200	+0.110%	950	-6.641%
2024-04-19	18.3500	18.3600	18.2000	18.2000	-0.546%	6,058	-6.538%
2024-04-18	18.3300	18.3300	18.3000	18.3000	-0.164%	600	-7.049%
2024-04-16	18.4000	18.4400	18.3300	18.3300	-0.055%	2,133	-7.201%
2024-04-15	18.4400	18.4400	18.3100	18.3400	-0.380%	2,000	-7.252%
2024-04-12	18.4100	18.4100	18.4100	18.4100	+0.054%	100	-7.605%
2024-04-11	18.3800	18.4000	18.3800	18.4000	0.000%	700	-7.554%
2024-04-10	18.4000	18.4000	18.3900	18.4000	-0.433%	564	-7.554%
2024-04-09	18.4900	18.4900	18.4000	18.4800	+0.435%	1,000	-7.955%
2024-04-08	18.4000	18.4500	18.4000	18.4000	0.000%	47,050	-7.554%
2024-04-05	18.4000	18.4000	18.3500	18.4000	-0.217%	2,000	-7.554%
2024-04-04	18.5000	18.5000	18.2900	18.4400	0.000%	5,475	-7.755%
2024-04-03	18.4500	18.4600	17.0100	18.4400	-0.108%	26,531	-7.755%
2024-04-02	18.5500	18.6600	18.4600	18.4600	-0.270%	17,662	-7.855%
2024-04-01	18.8500	18.8500	18.5100	18.5100	-1.543%	2,220	-8.104%
2024-03-28	18.7000	18.8000	18.7000	18.8000	+0.535%	1,473	-9.521%
2024-03-27	18.7000	18.7000	18.7000	18.7000	-0.267%	200	-9.037%
2024-03-26	18.7900	18.8000	18.7500	18.7500	+0.321%	893	-9.280%
2024-03-25	18.8300	18.8300	18.6900	18.6900	+0.863%	707	-8.989%
2024-03-22	18.8200	18.8200	18.5300	18.5300	-0.909%	5,291	-8.203%
2024-03-21	18.7300	18.7300	18.6600	18.7000	-0.532%	3,569	-9.037%
2024-03-20	18.8300	18.8300	18.8000	18.8000	+0.053%	500	-9.521%
2024-03-19	18.7900	18.7900	18.7900	18.7900	+0.160%	1,000	-9.473%
2024-03-15	18.6700	18.7600	18.6700	18.7600	+0.375%	1,898	-9.328%
2024-03-14	18.6100	18.6900	18.6000	18.6900	+0.538%	1,067	-8.989%
2024-03-13	18.6700	18.6700	18.5900	18.5900	-0.428%	3,052	-8.499%
2024-03-12	18.6700	18.6700	18.6700	18.6700	0.000%	500	-8.891%
2024-03-11	18.6700	18.6700	18.6700	18.6700	-0.054%	100	-8.891%
2024-03-07	18.8100	18.8100	18.6800	18.6800	+0.161%	650	-8.940%
2024-03-06	18.6500	18.6500	18.5700	18.6500	-0.267%	700	-8.794%
2024-03-04	18.5300	18.8100	18.5300	18.7000	-0.532%	4,860	-9.037%
2024-02-29	18.8800	18.8800	18.8000	18.8000	+0.106%	1,300	-9.521%
2024-02-28	18.7900	18.7900	18.7800	18.7800	-0.582%	400	-9.425%
2024-02-27	18.8800	18.9000	18.8800	18.8900	+0.106%	2,465	-9.952%
2024-02-26	18.7000	18.8700	18.7000	18.8700	+0.801%	2,500	-9.857%
2024-02-23	18.7700	18.8700	18.7200	18.7200	-0.266%	13,201	-9.135%
2024-02-22	18.7700	18.7700	18.7700	18.7700	-0.160%	100	-9.377%
2024-02-21	18.8000	18.8000	18.8000	18.8000	0.000%	2,000	-9.521%
2024-02-20	18.8000	18.8500	18.7900	18.8000	-0.529%	1,965	-9.521%
2024-02-16	18.9000	18.9000	18.9000	18.9000	+0.318%	1,290	-10.000%
2024-02-15	18.8400	18.8400	18.8400	18.8400	0.000%	1,800	-9.713%
2024-02-14	18.8400	18.8400	18.8400	18.8400	+0.373%	200	-9.713%
2024-02-13	18.8000	18.8300	18.7700	18.7700	-0.053%	2,517	-9.377%
2024-02-12	18.7800	18.8000	18.7800	18.7800	-0.845%	2,300	-9.425%
2024-02-09	18.9500	18.9500	18.9400	18.9400	-0.211%	2,111	-10.190%
2024-02-08	19.0900	19.0900	18.9800	18.9800	-0.105%	1,378	-10.379%
2024-02-07	19.0000	19.0000	18.9900	19.0000	+0.053%	600	-10.474%
2024-02-06	19.0500	19.0500	18.9800	18.9900	-0.315%	2,363	-10.427%
2024-02-05	19.0200	19.1300	19.0000	19.0500	-0.522%	5,276	-10.709%
2024-02-02	19.1500	19.1500	19.1400	19.1500	-0.260%	3,700	-11.175%
2024-02-01	19.1500	19.2000	19.1100	19.2000	+1.266%	3,001	-11.406%
2024-01-31	19.1000	19.1600	18.9600	18.9600	+0.053%	2,554	-10.285%
2024-01-30	18.9500	19.0000	18.9500	18.9500	-1.302%	2,600	-10.237%
2024-01-29	19.1000	19.2000	19.1000	19.2000	+0.524%	1,505	-11.406%
2024-01-26	19.1400	19.1400	19.1000	19.1000	+0.951%	800	-10.942%
2024-01-25	19.0400	19.1600	18.9200	18.9200	-0.473%	1,590	-10.095%
2024-01-24	19.0000	19.1600	19.0000	19.0100	+0.158%	3,800	-10.521%
2024-01-22	19.1900	19.1900	18.9800	18.9800	-1.912%	4,401	-10.379%
2024-01-19	18.9000	19.3500	18.8500	19.3500	+2.926%	9,069	-12.093%
2024-01-18	18.7000	18.8000	18.7000	18.8000	+0.320%	3,200	-9.521%
2024-01-17	18.7600	18.7600	18.7100	18.7400	-0.160%	1,292	-9.232%
2024-01-16	18.7500	18.7700	18.6100	18.7700	+0.053%	1,400	-9.377%
2024-01-15	18.7500	18.7700	18.7000	18.7600	+0.053%	1,600	-9.328%
2024-01-12	18.6100	18.7500	18.6100	18.7500	+0.590%	1,650	-9.280%
2024-01-11	18.7800	18.7800	18.6400	18.6400	-0.745%	3,240	-8.745%
2024-01-10	18.8000	18.8000	18.7700	18.7800	+0.053%	4,419	-9.425%
2024-01-09	18.7000	18.8000	18.7000	18.7700	+0.589%	8,800	-9.377%
2024-01-08	18.6400	18.7100	18.6300	18.6600	+0.539%	6,950	-8.842%
2024-01-05	18.6800	18.6800	18.5400	18.5600	0.000%	10,100	-8.351%
2024-01-04	18.6900	18.7500	18.5600	18.5600	-0.322%	9,100	-8.351%
2024-01-03	18.5300	18.6300	18.5200	18.6200	+0.758%	7,498	-8.647%
2024-01-02	18.4900	18.6600	18.4800	18.4800	0.000%	8,882	-7.955%
2023-12-29	18.3500	18.4800	18.3400	18.4800	+0.763%	6,463	-7.955%
2023-12-28	18.4700	18.4700	18.3200	18.3400	-0.542%	2,325	-7.252%
2023-12-27	18.4700	18.4700	18.3700	18.4400	-0.162%	5,552	-7.755%
2023-12-22	18.3000	18.4700	18.3000	18.4700	+0.929%	8,400	-7.905%
2023-12-21	18.2000	18.4100	18.2000	18.3000	+0.329%	13,285	-7.049%
2023-12-20	18.2900	18.5400	18.2300	18.2400	+0.055%	13,600	-6.743%
2023-12-19	18.2500	18.2600	18.1800	18.2300	+0.055%	22,395	-6.692%
2023-12-18	18.2100	18.2600	18.1600	18.2200	+0.552%	29,550	-6.641%
2023-12-15	18.1300	18.1700	18.1100	18.1200	+0.110%	24,886	-6.126%
2023-12-14	17.6700	18.1000	17.5000	18.1000	+5.416%	51,216	-6.022%
2023-12-12	16.9100	17.2500	16.9100	17.1700	-2.221%	6,103	-0.932%
2023-12-08	17.5600	17.5600	17.5600	17.5600	-1.625%	200	-3.132%
2023-12-07	17.8600	17.8600	17.8500	17.8500	0.000%	1,900	-4.706%
2023-12-06	17.8500	17.9000	17.8500	17.8500	-0.279%	5,050	-4.706%
2023-12-05	18.0500	18.0500	17.9000	17.9000	-0.279%	37,900	-4.972%
2023-12-04	18.0500	18.0500	17.9500	17.9500	-0.278%	7,207	-5.237%
2023-12-01	17.9100	18.0500	17.8900	18.0000	+1.124%	5,463	-5.500%
2023-11-30	17.9100	17.9500	17.8000	17.8000	-0.836%	6,208	-4.438%
2023-11-29	17.9000	17.9500	17.9000	17.9500	-0.278%	1,106	-5.237%
2023-11-28	18.0000	18.0100	18.0000	18.0000	0.000%	1,300	-5.500%
2023-11-27	18.0200	18.0300	18.0000	18.0000	-0.056%	1,483	-5.500%
2023-11-24	18.0000	18.0100	17.9000	18.0100	-0.222%	5,294	-5.552%
2023-11-23	17.9900	18.0500	17.8900	18.0500	+1.461%	7,100	-5.762%
2023-11-22	17.6000	18.0000	17.4900	17.7900	+0.736%	8,945	-4.384%
2023-11-21	17.7000	17.7000	17.6600	17.6600	-0.731%	3,117	-3.681%
2023-11-17	17.6900	17.7900	17.6800	17.7900	+0.508%	2,726	-4.384%
2023-11-16	17.5000	17.7100	17.4900	17.7000	+0.912%	4,371	-3.898%
2023-11-15	17.4600	17.7100	17.4600	17.5400	-1.183%	1,700	-3.022%
2023-11-14	17.7400	17.7500	17.7400	17.7500	+0.056%	6,600	-4.169%
2023-11-13	17.5000	17.7400	17.5000	17.7400	+0.738%	1,801	-4.115%
2023-11-10	17.6100	17.6100	17.6100	17.6100	+0.057%	2,500	-3.407%
2023-11-09	17.6100	17.6500	17.6000	17.6000	0.000%	7,762	-3.352%
2023-11-08	17.5900	17.6000	17.5800	17.6000	+0.285%	1,400	-3.352%
2023-11-06	17.4000	17.5600	17.4000	17.5500	+0.862%	9,124	-3.077%
2023-11-03	17.4200	17.4200	17.4000	17.4000	-0.401%	600	-2.241%
2023-11-02	17.2100	17.5000	17.2000	17.4700	+1.866%	9,300	-2.633%
2023-11-01	16.7000	17.2000	16.7000	17.1500	+2.941%	9,836	-0.816%
2023-10-31	16.5600	16.6700	16.5500	16.6600	+0.786%	4,669	+2.101%
2023-10-30	16.7000	16.7100	16.5300	16.5300	-1.254%	1,200	+2.904%
2023-10-27	16.9800	16.9800	16.7400	16.7400	-1.239%	3,000	+1.613%
2023-10-26	16.8300	16.9500	16.8300	16.9500	+0.296%	7,921	+0.354%
2023-10-25	16.9800	16.9900	16.9000	16.9000	-0.059%	4,800	+0.651%
2023-10-24	16.9000	16.9100	16.9000	16.9100	-0.471%	634	+0.591%
2023-10-23	17.0000	17.0900	16.9000	16.9900	-0.293%	1,454	+0.118%
2023-10-20	17.2700	17.2800	17.0400	17.0400	-0.930%	4,030	-0.176%
2023-10-19	17.2000	17.2000	17.2000	17.2000	-0.463%	538	-1.105%
2023-10-17	17.3500	17.3800	17.2800	17.2800	-0.058%	4,627	-1.563%
2023-10-16	17.2200	17.2900	17.1500	17.2900	+0.407%	4,893	-1.619%
2023-10-13	17.1000	17.4000	17.1000	17.2200	-0.290%	8,100	-1.220%
2023-10-12	17.1200	17.2700	17.0500	17.2700	+0.349%	2,100	-1.506%
2023-10-11	17.3000	17.3000	17.1400	17.2100	+0.350%	600	-1.162%
2023-10-10	17.1500	17.2000	17.0100	17.1500	+0.587%	14,152	-0.816%
2023-10-06	17.1000	17.1000	17.0500	17.0500	-0.583%	5,120	-0.235%
2023-10-04	17.3500	17.3900	17.1400	17.1500	-0.810%	1,300	-0.816%
2023-10-03	17.2200	17.2900	17.2100	17.2900	+0.232%	3,002	-1.619%
2023-10-02	17.3200	17.3200	17.2500	17.2500	-0.174%	2,590	-1.391%
2023-09-28	17.2600	17.2800	17.2500	17.2800	+0.174%	600	-1.563%
2023-09-27	17.2600	17.2600	17.2500	17.2500	-0.576%	900	-1.391%
2023-09-26	17.3500	17.3500	17.3500	17.3500	-0.115%	182	-1.960%
2023-09-25	17.3500	17.4000	17.3500	17.3700	+0.521%	2,306	-2.073%
2023-09-22	17.4300	17.4400	17.2800	17.2800	-0.804%	3,077	-1.563%
2023-09-21	17.4500	17.4500	17.4000	17.4200	+0.288%	600	-2.354%
2023-09-20	17.4000	17.4000	17.3700	17.3700	-0.115%	900	-2.073%
2023-09-19	17.4000	17.4200	17.3900	17.3900	+0.058%	2,650	-2.185%
2023-09-18	17.3700	17.3800	17.3700	17.3800	+0.289%	500	-2.129%
2023-09-15	17.3500	17.3500	17.3000	17.3300	+0.464%	11,039	-1.847%
2023-09-14	17.3000	17.3500	17.2500	17.2500	-0.058%	5,929	-1.391%
2023-09-13	17.3600	17.3600	17.2000	17.2600	-0.918%	3,573	-1.448%
2023-09-12	17.5300	17.5500	17.4200	17.4200	-1.079%	1,500	-2.354%
2023-09-11	17.6100	17.6100	17.6100	17.6100	-0.170%	300	-3.407%
2023-09-08	17.3800	17.6500	17.3800	17.6400	-0.508%	2,750	-3.571%
2023-09-07	17.7300	17.7300	17.7300	17.7300	0.000%	200	-4.061%
2023-09-06	17.7500	17.7500	17.7300	17.7300	0.000%	5,300	-4.061%
2023-09-05	17.7400	17.7400	17.7300	17.7300	-0.169%	420	-4.061%
2023-08-31	17.8100	17.8100	17.7600	17.7600	-0.448%	2,300	-4.223%
2023-08-30	17.8500	17.8900	17.8400	17.8400	-0.056%	20,200	-4.652%
2023-08-29	18.0100	18.0100	17.8300	17.8500	-0.279%	1,054	-4.706%
2023-08-28	17.9100	17.9100	17.9000	17.9000	0.000%	4,400	-4.972%
2023-08-25	17.9500	17.9500	17.9000	17.9000	0.000%	400	-4.972%
2023-08-24	17.9000	17.9000	17.9000	17.9000	0.000%	1,221	-4.972%
2023-08-23	17.8900	17.9000	17.8900	17.9000	-0.056%	2,200	-4.972%
2023-08-22	17.9600	17.9600	17.9100	17.9100	-0.500%	3,000	-5.025%
2023-08-21	18.0000	18.0000	18.0000	18.0000	+0.223%	100	-5.500%
2023-08-18	18.0500	18.0500	17.9600	17.9600	-0.056%	2,700	-5.290%
2023-08-17	18.1800	18.1800	17.9700	17.9700	+0.111%	4,000	-5.342%
2023-08-15	17.9500	17.9500	17.9500	17.9500	-1.211%	400	-5.237%
2023-08-14	18.1900	18.1900	18.1700	18.1700	+1.226%	307	-6.384%
2023-08-11	18.0000	18.0000	17.9500	17.9500	0.000%	1,057	-5.237%
2023-08-09	17.9800	17.9800	17.9500	17.9500	-0.719%	600	-5.237%
2023-08-08	18.0800	18.0800	18.0800	18.0800	+0.444%	534	-5.918%
2023-08-04	18.0000	18.0000	18.0000	18.0000	0.000%	1,400	-5.500%
2023-08-03	17.9600	18.0000	17.9500	18.0000	-0.277%	3,100	-5.500%
2023-08-01	18.1500	18.1600	18.0300	18.0500	-0.221%	1,600	-5.762%
2023-07-31	18.0900	18.0900	18.0900	18.0900	-0.276%	500	-5.970%
2023-07-27	18.1400	18.2400	18.1300	18.1400	-0.330%	800	-6.229%
2023-07-26	18.2100	18.2100	18.2000	18.2000	-0.165%	700	-6.538%
2023-07-25	18.2900	18.2900	18.2300	18.2300	-0.328%	800	-6.692%
2023-07-24	18.1000	18.2900	18.1000	18.2900	+1.050%	2,150	-6.998%
2023-07-21	18.1000	18.1000	18.0800	18.1000	+0.277%	14,800	-6.022%
2023-07-20	18.0400	18.0800	18.0200	18.0500	+0.055%	3,479	-5.762%
2023-07-19	18.1400	18.1400	18.0400	18.0400	-0.055%	1,100	-5.710%
2023-07-18	18.0800	18.0800	18.0500	18.0500	-0.166%	3,547	-5.762%
2023-07-17	18.0500	18.0800	18.0500	18.0800	+0.166%	2,427	-5.918%
2023-07-14	18.0500	18.0800	18.0200	18.0500	+0.055%	17,900	-5.762%
2023-07-13	18.0900	18.0900	18.0200	18.0400	+0.111%	2,400	-5.710%
2023-07-12	18.0400	18.0400	18.0200	18.0200	-0.166%	4,106	-5.605%
2023-07-11	18.0500	18.0500	18.0500	18.0500	+0.278%	400	-5.762%
2023-07-10	18.0100	18.0500	18.0000	18.0000	-0.111%	20,950	-5.500%
2023-07-07	18.0000	18.0300	18.0000	18.0200	+0.167%	14,600	-5.605%
2023-07-06	18.0200	18.0500	17.9900	17.9900	+0.111%	2,600	-5.447%
2023-07-05	17.9900	18.0100	17.9700	17.9700	+0.056%	1,700	-5.342%
2023-06-30	17.9200	18.0200	17.9200	17.9600	+0.028%	2,500	-5.290%
2023-06-29	17.9400	18.0100	17.9200	17.9550	-0.361%	5,800	-5.263%
2023-06-28	18.0600	18.0600	17.9900	18.0200	+0.222%	3,500	-5.605%
2023-06-27	18.1400	18.1400	17.9800	17.9800	-0.167%	8,050	-5.395%
2023-06-26	18.1000	18.1000	18.0100	18.0100	-0.222%	4,200	-5.552%
2023-06-23	18.0200	18.0500	18.0200	18.0500	+0.613%	600	-5.762%
2023-06-22	17.9400	17.9400	17.9400	17.9400	-0.056%	294	-5.184%
2023-06-21	18.0500	18.0500	17.9500	17.9500	-0.333%	8,100	-5.237%
2023-06-20	18.0500	18.0900	18.0100	18.0100	-0.166%	3,250	-5.552%
2023-06-19	18.0400	18.0500	18.0400	18.0400	-0.221%	1,800	-5.710%
2023-06-16	18.0500	18.0800	18.0500	18.0800	+0.166%	2,500	-5.918%
2023-06-15	18.0500	18.1800	18.0000	18.0500	-0.715%	7,400	-5.762%
2023-06-14	18.0500	18.1800	17.9700	18.1800	+0.944%	2,832	-6.436%
2023-06-13	18.0500	18.0500	18.0100	18.0100	-0.277%	1,300	-5.552%
2023-06-12	18.0500	18.1000	18.0500	18.0600	-0.221%	3,600	-5.814%
2023-06-09	18.0500	18.1000	18.0500	18.1000	+0.333%	657	-6.022%
2023-06-08	18.0000	18.0400	17.9600	18.0400	+0.445%	17,300	-5.710%
2023-06-07	17.6400	17.9600	17.6400	17.9600	+2.220%	7,432	-5.290%
2023-06-06	17.5700	17.5700	17.5700	17.5700	-0.057%	100	-3.187%
2023-06-05	17.5800	17.5800	17.5800	17.5800	-0.114%	300	-3.242%
2023-06-02	17.6000	17.6000	17.6000	17.6000	+0.975%	1,600	-3.352%
2023-05-31	17.5000	17.5000	17.4300	17.4300	-0.400%	2,668	-2.410%
2023-05-30	17.4900	17.5000	17.4800	17.5000	-0.285%	5,366	-2.800%
2023-05-29	17.5500	17.5500	17.4900	17.5500	0.000%	2,400	-3.077%
2023-05-26	17.5700	17.5700	17.5500	17.5500	-0.057%	3,300	-3.077%
2023-05-25	17.5900	17.6600	17.5500	17.5600	-0.227%	10,200	-3.132%
2023-05-24	17.7200	17.7200	17.6000	17.6000	-1.068%	7,400	-3.352%
2023-05-23	17.8000	17.8000	17.7300	17.7900	0.000%	2,898	-4.384%
2023-05-18	17.7900	17.7900	17.7900	17.7900	+0.338%	1,200	-4.384%
2023-05-16	17.7400	17.7400	17.7300	17.7300	-0.281%	1,028	-4.061%
2023-05-12	17.8400	17.8400	17.7700	17.7800	-0.168%	906	-4.331%
2023-05-11	17.8600	17.8600	17.8100	17.8100	-0.503%	763	-4.492%
2023-05-10	17.9000	17.9000	17.9000	17.9000	-0.056%	200	-4.972%
2023-05-09	17.9900	17.9900	17.9100	17.9100	-0.334%	5,100	-5.025%
2023-05-08	18.0100	18.0100	17.9500	17.9700	-0.167%	6,500	-5.342%
2023-05-04	18.0100	18.0300	18.0000	18.0000	0.000%	2,000	-5.500%
2023-05-03	18.1000	18.1100	18.0000	18.0000	-0.552%	1,710	-5.500%
2023-05-02	18.1000	18.1000	18.1000	18.1000	-0.055%	3,341	-6.022%
2023-05-01	18.2000	18.2000	18.1100	18.1100	+0.055%	723	-6.074%
2023-04-28	18.1800	18.2000	18.1000	18.1000	-0.385%	2,900	-6.022%
2023-04-27	18.2200	18.2500	18.1700	18.1700	-0.819%	4,000	-6.384%
2023-04-26	18.3000	18.3300	18.3000	18.3200	-0.272%	900	-7.151%
2023-04-24	18.3500	18.4700	18.3500	18.3700	+0.768%	33,238	-7.403%
2023-04-21	18.2200	18.3900	18.2200	18.2300	+0.275%	6,331	-6.692%
2023-04-20	18.2000	18.2000	18.1800	18.1800	0.000%	3,196	-6.436%
2023-04-19	18.3100	18.3100	18.1100	18.1800	-1.410%	13,373	-6.436%
2023-04-18	18.1000	18.4400	18.0500	18.4400	+2.104%	6,100	-7.755%
2023-04-17	18.1000	18.1000	18.0400	18.0600	+0.613%	12,735	-5.814%
2023-04-14	17.9600	17.9600	17.9500	17.9500	-0.056%	800	-5.237%
2023-04-13	17.9800	17.9800	17.9600	17.9600	+0.111%	500	-5.290%
2023-04-12	17.8500	17.9400	17.8500	17.9400	+0.223%	5,506	-5.184%
2023-04-06	17.9000	17.9000	17.9000	17.9000	0.000%	500	-4.972%
2023-04-05	18.0000	18.0000	17.9000	17.9000	-0.831%	3,500	-4.972%
2023-04-04	18.1000	18.1000	18.0300	18.0500	-0.441%	1,300	-5.762%
2023-04-03	18.1500	18.1500	18.1300	18.1300	-0.275%	9,406	-6.178%
2023-03-31	18.1000	18.2000	18.1000	18.1800	+0.442%	22,600	-6.436%
2023-03-30	18.0900	18.1900	18.0800	18.1000	+0.388%	11,600	-6.022%
2023-03-29	17.9900	18.0300	17.8600	18.0300	+0.111%	3,600	-5.657%
2023-03-24	18.0300	18.0300	18.0000	18.0100	-0.332%	2,200	-5.552%
2023-03-23	18.0800	18.0800	18.0700	18.0700	+0.333%	1,342	-5.866%
2023-03-22	18.1500	18.1500	18.0100	18.0100	-0.990%	2,724	-5.552%
2023-03-17	18.1900	18.1900	18.1900	18.1900	0.000%	1,100	-6.487%
2023-03-16	18.1400	18.2000	18.0900	18.1900	+0.276%	3,700	-6.487%
2023-03-15	18.3300	18.3300	18.1000	18.1400	-1.037%	3,070	-6.229%
2023-03-14	18.4000	18.4000	18.3300	18.3300	-0.380%	1,400	-7.201%
2023-03-13	18.7300	18.7300	18.3500	18.4000	-0.594%	4,850	-7.554%
2023-03-10	18.6300	18.6500	18.5100	18.5100	-0.751%	3,000	-8.104%
2023-03-09	18.6500	18.6500	18.6500	18.6500	+0.377%	300	-8.794%
2023-03-08	18.5800	18.5800	18.5800	18.5800	-0.108%	512	-8.450%
2023-03-07	18.6300	18.6300	18.6000	18.6000	-0.161%	1,800	-8.548%
2023-03-06	18.6000	18.6300	18.6000	18.6300	-0.214%	700	-8.696%
2023-03-03	18.6400	18.6700	18.6400	18.6700	-0.320%	1,300	-8.891%
2023-03-02	18.7300	18.7300	18.7100	18.7300	-0.053%	1,500	-9.183%
2023-03-01	18.7400	18.7400	18.7300	18.7400	0.000%	4,600	-9.232%
2023-02-28	18.8100	18.8100	18.7300	18.7400	-0.425%	900	-9.232%
2023-02-27	18.8300	18.8300	18.7900	18.8200	-0.318%	1,500	-9.617%
2023-02-24	18.9500	18.9500	18.8800	18.8800	-1.667%	2,400	-9.905%
2023-02-16	19.0400	19.2000	19.0400	19.2000	+1.159%	1,700	-11.406%
2023-02-15	18.9900	19.0000	18.9700	18.9800	-1.249%	8,000	-10.379%
2023-02-14	18.8300	19.2200	18.8200	19.2200	+1.963%	25,600	-11.498%
2023-02-13	18.8700	18.8700	18.8200	18.8500	-0.106%	1,006	-9.761%
2023-02-10	18.8000	18.8700	18.8000	18.8700	+0.533%	2,400	-9.857%
2023-02-09	18.7600	18.7700	18.7600	18.7700	+0.053%	700	-9.377%
2023-02-08	18.6800	18.7600	18.6800	18.7600	+0.752%	8,000	-9.328%
2023-02-07	18.7400	18.7400	18.6200	18.6200	0.000%	3,670	-8.647%
2023-02-06	18.5900	18.6200	18.5800	18.6200	+0.269%	1,422	-8.647%
2023-02-03	18.5500	18.6500	18.5500	18.5700	+0.216%	2,600	-8.401%
2023-02-02	18.4900	18.5300	18.4900	18.5300	+0.108%	3,700	-8.203%
2023-02-01	18.5100	18.5100	18.5100	18.5100	-0.108%	500	-8.104%
2023-01-31	18.5300	18.5300	18.5300	18.5300	-0.376%	200	-8.203%
2023-01-30	18.6800	18.8500	18.6000	18.6000	-1.011%	6,000	-8.548%
2023-01-27	18.7800	18.7900	18.7700	18.7900	+0.535%	2,600	-9.473%
2023-01-26	18.6900	18.7000	18.6300	18.6900	+0.107%	12,720	-8.989%
2023-01-25	18.6300	18.6700	18.6200	18.6700	+0.215%	7,023	-8.891%
2023-01-24	18.6200	18.6400	18.6200	18.6300	-0.054%	17,700	-8.696%
2023-01-23	18.6200	18.6400	18.6200	18.6400	+0.107%	7,700	-8.745%
2023-01-20	18.7000	18.7000	18.6200	18.6200	-0.428%	5,000	-8.647%
2023-01-19	18.7200	18.7200	18.6700	18.7000	-0.267%	10,700	-9.037%
2023-01-18	18.8200	18.8400	18.7500	18.7500	-0.372%	2,800	-9.280%
2023-01-17	18.8000	18.8200	18.8000	18.8200	+0.749%	300	-9.617%
2023-01-16	18.6800	18.6800	18.6800	18.6800	-0.107%	800	-8.940%
2023-01-13	18.7100	18.7200	18.7000	18.7000	-0.426%	700	-9.037%
2023-01-12	18.7000	18.8000	18.7000	18.7800	+1.623%	30,150	-9.425%
2023-01-10	18.4500	18.4800	18.4500	18.4800	+1.538%	2,300	-7.955%
2023-01-05	18.1300	18.2000	18.1300	18.2000	+0.719%	540	-6.538%
2023-01-04	18.0500	18.0700	18.0500	18.0700	-0.714%	300	-5.866%
2023-01-03	18.2000	18.2000	18.2000	18.2000	0.000%	500	-6.538%
2022-12-28	18.1500	18.2100	18.1500	18.2000	-0.110%	700	-6.538%
2022-12-23	18.2100	18.2200	18.2100	18.2200	-0.219%	700	-6.641%
2022-12-22	18.2300	18.2700	18.2300	18.2600	-0.055%	2,200	-6.846%
2022-12-21	18.1600	18.2800	18.1600	18.2700	+0.606%	2,416	-6.897%
2022-12-20	18.1800	18.2200	18.1500	18.1600	-0.711%	3,104	-6.333%
2022-12-19	18.3000	18.3300	18.2900	18.2900	-0.055%	13,292	-6.998%
2022-12-16	18.3000	18.3800	18.3000	18.3000	-0.327%	2,600	-7.049%
2022-12-15	18.3500	18.3600	18.3500	18.3600	-0.217%	900	-7.353%
2022-12-14	18.5000	18.5000	18.4000	18.4000	+0.492%	1,200	-7.554%
2022-12-13	18.4500	18.5100	18.3100	18.3100	-0.759%	9,550	-7.100%
2022-12-12	18.4800	18.5000	18.4500	18.4500	-0.270%	3,005	-7.805%
2022-12-09	18.5200	18.5200	18.5000	18.5000	+0.380%	2,100	-8.054%
2022-12-08	18.4500	18.5300	18.4200	18.4300	+0.163%	7,453	-7.705%
2022-12-07	18.1700	18.4700	18.1700	18.4000	+0.712%	53,100	-7.554%
2022-12-06	18.2000	18.2700	18.1200	18.2700	+1.669%	24,924	-6.897%
2022-12-05	18.1000	18.1500	17.9700	17.9700	-0.773%	14,993	-5.342%

.dark-mode .W5f0LV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5f0LV{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-HBELL CANADAstock TSE

BCE-H
BELL CANADA
stock TSE