Dark

BCE-I
BELL CANADA
stock TSE

Inactive

Aug 2, 2024

15.62CAD-1.637%(-0.26)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.6200	15.6200	15.6200	15.6200	-1.637%	166	0.000%
2024-08-01	15.8200	15.8800	15.8200	15.8800	+0.825%	910	-1.637%
2024-07-31	15.6000	15.7500	15.5100	15.7500	+1.026%	19,675	-0.825%
2024-07-30	15.8000	15.8100	15.5800	15.5900	-1.016%	7,413	+0.192%
2024-07-29	15.8900	15.8900	15.6500	15.7500	-0.943%	16,873	-0.825%
2024-07-26	15.9400	15.9600	15.9000	15.9000	+0.252%	6,562	-1.761%
2024-07-25	15.9400	15.9400	15.8600	15.8600	+0.063%	894	-1.513%
2024-07-24	15.8000	15.8500	15.8000	15.8500	+1.213%	676	-1.451%
2024-07-23	15.6700	15.6700	15.6600	15.6600	0.000%	2,200	-0.255%
2024-07-22	15.5300	15.6600	15.5300	15.6600	+0.837%	4,000	-0.255%
2024-07-19	15.7300	15.7300	15.5300	15.5300	+0.388%	11,899	+0.580%
2024-07-16	15.4700	15.4700	15.4700	15.4700	-0.514%	300	+0.970%
2024-07-15	15.4500	15.5600	15.4500	15.5500	+0.647%	21,141	+0.450%
2024-07-12	15.6300	15.6300	15.4500	15.4500	-0.323%	185,675	+1.100%
2024-07-11	15.5000	15.5000	15.5000	15.5000	+0.519%	100	+0.774%
2024-07-10	15.4800	15.5000	15.4200	15.4200	+0.260%	2,600	+1.297%
2024-07-09	15.4400	15.4500	15.3000	15.3800	+0.985%	3,000	+1.560%
2024-07-08	15.1500	15.2300	15.1500	15.2300	-0.131%	8,643	+2.561%
2024-07-05	15.2500	15.2500	15.2000	15.2500	+0.860%	1,431	+2.426%
2024-07-03	15.1200	15.1200	15.1200	15.1200	-2.452%	100	+3.307%
2024-06-28	15.4500	15.5000	15.3100	15.5000	+0.194%	4,120	+0.774%
2024-06-27	15.0000	15.4700	15.0000	15.4700	+1.443%	2,577	+0.970%
2024-06-26	15.2000	15.4200	15.0900	15.2500	+0.395%	1,593	+2.426%
2024-06-25	14.9600	15.1900	14.9600	15.1900	+1.946%	3,266	+2.831%
2024-06-24	15.3400	15.3400	14.9000	14.9000	+0.337%	2,000	+4.832%
2024-06-21	14.9900	14.9900	14.6000	14.8500	+1.643%	2,700	+5.185%
2024-06-20	14.4600	14.6100	14.3500	14.6100	+1.177%	3,400	+6.913%
2024-06-19	14.8000	14.8100	14.4400	14.4400	-2.630%	8,110	+8.172%
2024-06-18	15.0000	15.0000	14.8200	14.8300	+0.067%	1,800	+5.327%
2024-06-17	15.1500	15.1500	14.8000	14.8200	-2.564%	4,000	+5.398%
2024-06-14	15.2000	15.2100	15.2000	15.2100	-1.234%	1,000	+2.696%
2024-06-13	15.5900	15.6000	15.4000	15.4000	-1.472%	4,028	+1.429%
2024-06-12	15.7300	15.7300	15.6300	15.6300	-3.519%	1,200	-0.064%
2024-06-11	16.2000	16.2000	16.2000	16.2000	+3.119%	500	-3.580%
2024-06-10	15.7200	15.7200	15.7000	15.7100	+1.289%	800	-0.573%
2024-06-07	15.9400	16.0000	15.5100	15.5100	-3.063%	20,812	+0.709%
2024-06-06	16.0000	16.0000	16.0000	16.0000	-1.235%	600	-2.375%
2024-06-05	16.2000	16.2100	16.2000	16.2000	-0.796%	7,400	-3.580%
2024-06-03	16.3300	16.3300	16.3300	16.3300	+0.492%	100	-4.348%
2024-05-30	16.2500	16.2500	16.2500	16.2500	-0.184%	129	-3.877%
2024-05-29	16.2300	16.3500	16.2300	16.2800	-0.428%	400	-4.054%
2024-05-28	16.2100	16.3500	16.2100	16.3500	0.000%	1,900	-4.465%
2024-05-27	16.2000	16.3500	16.2000	16.3500	+0.184%	9,748	-4.465%
2024-05-23	16.2000	16.3200	16.2000	16.3200	+0.679%	4,683	-4.289%
2024-05-22	16.2000	16.2100	16.2000	16.2100	-0.735%	300	-3.640%
2024-05-21	16.3300	16.3300	16.3300	16.3300	+0.616%	400	-4.348%
2024-05-17	16.2400	16.2400	16.2300	16.2300	+0.123%	156,400	-3.758%
2024-05-16	16.2000	16.2100	16.2000	16.2100	-1.698%	300	-3.640%
2024-05-13	16.3000	16.4900	16.3000	16.4900	+1.166%	67,501	-5.276%
2024-05-10	16.3200	16.3200	16.3000	16.3000	+0.061%	400	-4.172%
2024-05-09	16.3600	16.3600	16.2900	16.2900	-0.671%	9,481	-4.113%
2024-05-08	16.4000	16.4000	16.4000	16.4000	+0.490%	4,826	-4.756%
2024-05-07	16.3200	16.3200	16.3200	16.3200	+0.431%	100	-4.289%
2024-05-06	16.2500	16.2500	16.2500	16.2500	0.000%	100	-3.877%
2024-05-02	16.0000	16.2500	16.0000	16.2500	+0.309%	28,007	-3.877%
2024-05-01	16.0600	16.2000	16.0500	16.2000	+0.372%	1,110	-3.580%
2024-04-30	16.0000	16.1400	16.0000	16.1400	-0.062%	4,353	-3.222%
2024-04-29	16.0000	16.1500	16.0000	16.1500	+1.572%	1,800	-3.282%
2024-04-26	15.9100	15.9100	15.9000	15.9000	-0.313%	20,100	-1.761%
2024-04-24	15.7800	15.9500	15.7700	15.9500	-0.188%	2,174	-2.069%
2024-04-23	15.9200	15.9900	15.9200	15.9800	+0.440%	2,300	-2.253%
2024-04-22	15.8400	16.0000	15.8300	15.9100	-0.500%	2,897	-1.823%
2024-04-19	16.0000	16.1700	15.9900	15.9900	+0.693%	6,092	-2.314%
2024-04-18	15.9800	15.9900	15.8800	15.8800	-0.126%	1,000	-1.637%
2024-04-15	16.2400	16.2400	15.8700	15.9000	-1.273%	65,100	-1.761%
2024-04-12	15.9950	16.1500	15.9950	16.1050	+0.343%	12,893	-3.011%
2024-04-11	16.1100	16.1500	16.0400	16.0500	+0.313%	2,400	-2.679%
2024-04-09	15.9900	16.0000	15.9900	16.0000	-0.312%	753	-2.375%
2024-04-08	16.3050	16.3050	16.0500	16.0500	-0.619%	102,058	-2.679%
2024-04-05	15.9100	16.1500	15.9100	16.1500	+0.937%	75,188	-3.282%
2024-04-04	15.9800	16.0100	15.9400	16.0000	+0.376%	21,113	-2.375%
2024-04-02	15.9900	16.0000	15.9300	15.9400	+0.441%	5,042	-2.008%
2024-04-01	15.8000	15.9000	15.8000	15.8700	-0.439%	2,700	-1.575%
2024-03-28	15.9100	15.9400	15.9100	15.9400	+0.126%	1,200	-2.008%
2024-03-27	15.8700	16.2400	15.8700	15.9200	-3.339%	93,128	-1.884%
2024-03-26	16.0500	16.4700	16.0500	16.4700	+2.489%	1,800	-5.161%
2024-03-25	16.0700	16.0700	16.0700	16.0700	+0.125%	100	-2.800%
2024-03-22	16.0500	16.0600	16.0500	16.0500	-1.048%	4,800	-2.679%
2024-03-21	16.0000	16.2200	16.0000	16.2200	+1.312%	31,329	-3.699%
2024-03-20	16.0100	16.0100	16.0100	16.0100	-0.373%	2,100	-2.436%
2024-03-18	16.1200	16.1200	16.0700	16.0700	-0.310%	73,400	-2.800%
2024-03-15	16.1200	16.1200	16.1200	16.1200	+1.193%	4,812	-3.102%
2024-03-13	15.9300	15.9300	15.9300	15.9300	0.000%	6,204	-1.946%
2024-03-12	15.9300	15.9300	15.9300	15.9300	0.000%	140	-1.946%
2024-03-11	15.9300	15.9300	15.9300	15.9300	0.000%	100	-1.946%
2024-03-07	15.9300	15.9300	15.9300	15.9300	0.000%	1,000	-1.946%
2024-03-06	15.9500	15.9500	15.9300	15.9300	+0.063%	1,200	-1.946%
2024-02-27	15.9300	15.9300	15.9200	15.9200	0.000%	1,200	-1.884%
2024-02-26	15.9300	15.9300	15.9200	15.9200	-0.063%	2,300	-1.884%
2024-02-23	15.9400	15.9400	15.9200	15.9300	-0.748%	1,800	-1.946%
2024-02-22	16.0500	16.0500	16.0500	16.0500	+1.582%	50,000	-2.679%
2024-02-20	15.8000	15.8000	15.8000	15.8000	-1.924%	600	-1.139%
2024-02-16	16.0000	16.1100	16.0000	16.1100	+0.562%	5,400	-3.042%
2024-02-15	16.0000	16.0200	15.9000	16.0200	+0.313%	1,447	-2.497%
2024-02-14	15.8000	16.0000	15.8000	15.9700	+0.821%	27,700	-2.192%
2024-02-09	15.8200	15.8400	15.8100	15.8400	-0.565%	1,400	-1.389%
2024-02-08	15.9300	15.9800	15.9300	15.9300	+0.063%	1,802	-1.946%
2024-02-07	15.9200	15.9200	15.9200	15.9200	-0.500%	3,500	-1.884%
2024-02-06	16.0100	16.0600	16.0000	16.0000	-0.187%	2,100	-2.375%
2024-02-05	16.1400	16.1500	15.9800	16.0300	+0.188%	2,100	-2.558%
2024-02-02	16.1000	16.1000	16.0000	16.0000	-1.295%	4,300	-2.375%
2024-02-01	16.1000	16.2100	16.1000	16.2100	+0.558%	4,149	-3.640%
2024-01-31	15.8200	16.1200	15.8200	16.1200	+2.284%	93,575	-3.102%
2024-01-30	15.7600	15.7600	15.7600	15.7600	-2.415%	300	-0.888%
2024-01-29	15.7600	16.1500	15.7600	16.1500	+1.636%	64,753	-3.282%
2024-01-26	15.8900	15.8900	15.8900	15.8900	+0.889%	461	-1.699%
2024-01-25	15.7500	15.7500	15.7500	15.7500	-0.943%	1,875	-0.825%
2024-01-24	15.9000	15.9000	15.9000	15.9000	-0.126%	204	-1.761%
2024-01-23	15.8000	15.9400	15.8000	15.9200	+0.126%	3,742	-1.884%
2024-01-19	15.4600	15.9000	15.4600	15.9000	0.000%	11,532	-1.761%
2024-01-18	15.5200	15.9000	15.5200	15.9000	+2.054%	1,838	-1.761%
2024-01-16	15.5800	15.5800	15.5800	15.5800	+1.764%	400	+0.257%
2024-01-12	15.2000	15.3100	15.2000	15.3100	-0.842%	4,100	+2.025%
2024-01-10	15.2700	15.4400	15.2600	15.4400	+1.113%	2,424	+1.166%
2024-01-09	15.2700	15.2700	15.2700	15.2700	0.000%	300	+2.292%
2024-01-08	15.0000	15.2700	15.0000	15.2700	-0.065%	471	+2.292%
2024-01-05	15.1500	15.2800	15.1500	15.2800	-0.131%	970	+2.225%
2024-01-04	15.0000	15.3000	15.0000	15.3000	-0.261%	1,275	+2.092%
2024-01-03	15.3400	15.3500	15.3200	15.3400	+1.187%	1,000	+1.825%
2023-12-29	15.1600	15.1600	15.1600	15.1600	+1.882%	2,483	+3.034%
2023-12-28	14.8400	15.1200	14.8400	14.8800	-0.998%	2,149	+4.973%
2023-12-27	14.9000	15.0300	14.9000	15.0300	+1.349%	1,300	+3.925%
2023-12-22	14.9300	14.9300	14.8300	14.8300	-0.769%	1,264	+5.327%
2023-12-21	14.8000	14.9450	14.8000	14.9450	+0.033%	896	+4.517%
2023-12-20	14.8000	14.9400	14.8000	14.9400	+1.910%	3,444	+4.552%
2023-12-19	14.3600	14.9400	14.3600	14.6600	-0.946%	922	+6.548%
2023-12-15	14.7000	14.8000	14.6000	14.8000	+0.475%	5,420	+5.541%
2023-12-14	14.7000	14.7300	14.7000	14.7300	+0.752%	30,400	+6.042%
2023-12-13	14.6500	14.6500	14.6200	14.6200	+1.528%	8,329	+6.840%
2023-12-12	14.4700	14.5600	14.3800	14.4000	-0.208%	150,700	+8.472%
2023-12-08	14.5700	14.5700	14.4300	14.4300	-2.037%	1,408	+8.247%
2023-12-07	14.6000	14.7300	14.5900	14.7300	+0.890%	3,758	+6.042%
2023-12-06	14.6200	14.6300	14.6000	14.6000	-1.218%	4,800	+6.986%
2023-12-05	14.7750	14.7800	14.7750	14.7800	-1.335%	1,594	+5.683%
2023-12-04	14.6800	14.9800	14.6700	14.9800	+0.875%	8,320	+4.272%
2023-12-01	14.6000	14.9100	14.6000	14.8500	+1.573%	1,078	+5.185%
2023-11-30	14.6200	14.6200	14.6200	14.6200	+0.343%	400	+6.840%
2023-11-29	14.5700	14.5700	14.5700	14.5700	-1.019%	100	+7.207%
2023-11-28	14.5000	14.8100	14.5000	14.7200	-0.608%	2,500	+6.114%
2023-11-27	14.9800	15.1700	14.7900	14.8100	-1.856%	6,361	+5.469%
2023-11-24	15.0100	15.0900	14.7900	15.0900	-0.330%	2,050	+3.512%
2023-11-23	15.0000	15.1400	14.9300	15.1400	+1.001%	6,880	+3.170%
2023-11-22	14.8400	15.3500	14.8300	14.9900	+1.011%	12,514	+4.203%
2023-11-21	14.7300	14.9000	14.6200	14.8400	+0.678%	2,599	+5.256%
2023-11-20	14.7900	14.8300	14.7400	14.7400	-1.206%	1,300	+5.970%
2023-11-17	14.9200	14.9200	14.9200	14.9200	+1.153%	177	+4.692%
2023-11-16	14.8400	14.8400	14.6200	14.7500	-1.338%	8,700	+5.898%
2023-11-15	15.3100	15.3100	14.9500	14.9500	-1.515%	4,180	+4.482%
2023-11-14	15.3000	15.3000	15.0000	15.1800	-0.784%	7,605	+2.899%
2023-11-13	14.9400	15.3000	14.9400	15.3000	+0.394%	3,454	+2.092%
2023-11-10	15.2400	15.2400	15.2000	15.2400	-0.066%	2,600	+2.493%
2023-11-09	15.2000	15.3000	15.1500	15.2500	-1.294%	4,700	+2.426%
2023-11-08	15.2000	15.4800	15.1900	15.4500	+0.914%	79,540	+1.100%
2023-11-07	15.6300	15.6300	15.1300	15.3100	+0.989%	32,400	+2.025%
2023-11-06	15.0500	15.5000	15.0200	15.1600	+0.597%	26,800	+3.034%
2023-11-03	15.0100	15.1000	14.4800	15.0700	+2.308%	63,460	+3.650%
2023-11-02	13.6500	14.7400	13.6500	14.7300	+6.894%	88,700	+6.042%
2023-11-01	13.4000	13.7800	13.3200	13.7800	+5.191%	6,687	+13.353%
2023-10-31	12.8600	13.1700	12.8600	13.1000	+1.629%	16,133	+19.237%
2023-10-30	12.9100	12.9100	12.8900	12.8900	+0.311%	9,774	+21.179%
2023-10-27	13.0100	13.0100	12.8500	12.8500	-1.381%	1,400	+21.556%
2023-10-26	13.0200	13.0300	12.9750	13.0300	+0.851%	1,864	+19.877%
2023-10-25	13.1100	13.1100	12.9200	12.9200	-2.121%	3,609	+20.898%
2023-10-24	13.2000	13.2000	13.1500	13.2000	-0.151%	2,589	+18.333%
2023-10-23	13.1900	13.2500	13.1000	13.2200	-0.527%	60,477	+18.154%
2023-10-20	13.3800	13.4000	13.2500	13.2900	+0.075%	68,538	+17.532%
2023-10-19	13.2600	13.4900	13.2600	13.2800	+0.151%	1,900	+17.620%
2023-10-18	13.4900	13.5900	13.2600	13.2600	-1.778%	15,988	+17.798%
2023-10-17	13.6300	13.6300	13.4600	13.5000	-0.881%	3,001	+15.704%
2023-10-16	13.4900	13.6200	13.4900	13.6200	+0.964%	481	+14.684%
2023-10-13	13.5700	13.5700	13.4900	13.4900	-0.369%	516	+15.789%
2023-10-12	13.3600	13.5400	13.3600	13.5400	+0.222%	3,808	+15.362%
2023-10-11	13.5700	13.6000	13.5100	13.5100	0.000%	2,980	+15.618%
2023-10-10	13.4900	13.5100	13.4900	13.5100	+1.199%	8,100	+15.618%
2023-10-06	13.3500	13.3500	13.3500	13.3500	-0.522%	26,200	+17.004%
2023-10-05	13.2200	13.4700	13.2100	13.4200	+1.283%	12,903	+16.393%
2023-10-04	13.4500	13.4500	13.2000	13.2500	-1.560%	37,017	+17.887%
2023-10-03	13.5600	13.5600	13.3500	13.4600	-1.966%	3,659	+16.048%
2023-10-02	13.8000	13.8000	13.7300	13.7300	-1.294%	2,359	+13.765%
2023-09-29	13.9100	13.9700	13.9000	13.9100	-0.572%	1,580	+12.293%
2023-09-28	13.9900	13.9900	13.8700	13.9900	-1.270%	4,538	+11.651%
2023-09-27	14.1700	14.1700	14.1700	14.1700	+0.212%	436	+10.233%
2023-09-26	14.1500	14.1600	14.1400	14.1400	-0.212%	1,108	+10.467%
2023-09-25	14.1500	14.1700	14.1500	14.1700	+0.212%	3,495	+10.233%
2023-09-22	14.1400	14.1400	14.1400	14.1400	-0.071%	1,065	+10.467%
2023-09-21	14.1300	14.1500	14.1300	14.1500	+0.071%	10,722	+10.389%
2023-09-20	14.1300	14.1500	14.1300	14.1400	0.000%	1,800	+10.467%
2023-09-19	14.1300	14.1400	14.1300	14.1400	0.000%	2,974	+10.467%
2023-09-18	14.1300	14.1800	14.1100	14.1400	+0.213%	4,423	+10.467%
2023-09-15	14.0800	14.1100	14.0800	14.1100	-0.774%	8,300	+10.702%
2023-09-14	13.9500	14.2200	13.9500	14.2200	+0.958%	3,618	+9.845%
2023-09-13	14.1500	14.1900	14.0850	14.0850	-0.740%	3,100	+10.898%
2023-09-12	14.1300	14.1900	14.1300	14.1900	-0.491%	1,869	+10.078%
2023-09-11	14.2700	14.2700	14.2500	14.2600	+0.352%	1,100	+9.537%
2023-09-08	14.2600	14.2900	14.2100	14.2100	-0.837%	2,602	+9.923%
2023-09-07	14.3800	14.3800	14.2400	14.3300	-0.555%	5,289	+9.002%
2023-09-06	14.4000	14.5000	14.4000	14.4100	+0.069%	3,200	+8.397%
2023-09-05	14.4200	14.4200	14.3700	14.4000	0.000%	10,800	+8.472%
2023-09-01	14.4100	14.4200	14.4000	14.4000	-0.069%	2,000	+8.472%
2023-08-30	14.4100	14.4100	14.4100	14.4100	+0.278%	25,000	+8.397%
2023-08-29	14.4400	14.4400	14.3600	14.3700	-1.033%	2,300	+8.699%
2023-08-28	14.5200	14.5200	14.5200	14.5200	+0.138%	6,500	+7.576%
2023-08-25	14.5000	14.5000	14.4200	14.5000	-0.069%	3,600	+7.724%
2023-08-24	14.5000	14.5700	14.4700	14.5100	+1.398%	4,860	+7.650%
2023-08-23	14.5400	14.5400	14.3100	14.3100	-0.418%	2,300	+9.154%
2023-08-22	14.5500	14.5500	14.3700	14.3700	-2.112%	11,500	+8.699%
2023-08-21	14.6600	14.6800	14.6600	14.6800	-0.136%	3,600	+6.403%
2023-08-18	14.6700	14.7000	14.6700	14.7000	0.000%	1,300	+6.259%
2023-08-17	14.7100	14.7100	14.6600	14.7000	-0.339%	800	+6.259%
2023-08-16	14.7000	14.7500	14.7000	14.7500	-0.203%	700	+5.898%
2023-08-15	14.6700	14.7900	14.6600	14.7800	+0.819%	1,700	+5.683%
2023-08-14	14.7100	14.7100	14.6600	14.6600	0.000%	400	+6.548%
2023-08-11	15.2600	15.2600	14.6600	14.6600	-0.272%	600	+6.548%
2023-08-10	14.6700	14.7000	14.6700	14.7000	-0.068%	400	+6.259%
2023-08-09	14.7100	14.7100	14.7100	14.7100	0.000%	30,200	+6.186%
2023-08-08	14.7100	14.7100	14.7100	14.7100	-1.009%	100	+6.186%
2023-08-04	14.8800	14.8800	14.8600	14.8600	+0.746%	1,900	+5.114%
2023-08-03	14.8000	14.8000	14.7000	14.7500	-0.740%	35,340	+5.898%
2023-08-01	14.9500	14.9500	14.8100	14.8600	+0.883%	1,416	+5.114%
2023-07-28	15.0800	15.0800	14.7300	14.7300	-1.008%	356	+6.042%
2023-07-27	14.9000	14.9000	14.8800	14.8800	+1.431%	200	+4.973%
2023-07-26	14.8900	14.9500	14.6700	14.6700	-0.407%	1,246	+6.476%
2023-07-25	14.8000	14.8700	14.7300	14.7300	-1.008%	3,196	+6.042%
2023-07-24	14.9000	14.9000	14.8800	14.8800	-1.195%	200	+4.973%
2023-07-21	14.9500	15.0600	14.8200	15.0600	+0.736%	24,370	+3.718%
2023-07-20	14.9400	14.9500	14.9400	14.9500	+0.336%	2,000	+4.482%
2023-07-19	14.8000	14.9400	14.8000	14.9000	+0.472%	6,900	+4.832%
2023-07-17	14.7100	14.8300	14.7100	14.8300	+0.816%	2,600	+5.327%
2023-07-14	14.7100	14.7100	14.7100	14.7100	-0.608%	700	+6.186%
2023-07-12	14.8000	14.8000	14.8000	14.8000	+0.339%	1,100	+5.541%
2023-07-11	14.9300	14.9300	14.7500	14.7500	-0.270%	600	+5.898%
2023-07-10	14.8000	14.8000	14.7900	14.7900	+0.612%	700	+5.612%
2023-07-07	14.7000	14.7500	14.7000	14.7000	+0.410%	4,000	+6.259%
2023-07-05	14.6000	14.7000	14.6000	14.6400	-0.476%	15,152	+6.694%
2023-07-04	14.5400	14.7200	14.5400	14.7100	+1.309%	3,300	+6.186%
2023-06-30	14.6550	14.6550	14.5200	14.5200	-1.626%	500	+7.576%
2023-06-28	14.6000	14.7700	14.5500	14.7600	+0.545%	2,100	+5.827%
2023-06-26	14.7500	14.7500	14.6800	14.6800	-0.811%	900	+6.403%
2023-06-22	14.7900	14.8000	14.7900	14.8000	0.000%	563	+5.541%
2023-06-20	14.5200	14.8000	14.5200	14.8000	-0.135%	2,569	+5.541%
2023-06-15	14.8200	14.8300	14.7600	14.8200	-0.336%	3,100	+5.398%
2023-06-14	14.8900	14.9800	14.8200	14.8700	-0.801%	3,697	+5.044%
2023-06-13	14.8350	15.0000	14.8000	14.9900	-0.663%	2,949	+4.203%
2023-06-09	15.0900	15.0900	15.0900	15.0900	+1.616%	100	+3.512%
2023-06-08	14.7400	14.8900	14.7400	14.8500	+0.883%	2,668	+5.185%
2023-06-07	14.7200	14.7200	14.7200	14.7200	+0.546%	200	+6.114%
2023-06-06	14.6500	14.6900	14.6400	14.6400	-0.408%	3,734	+6.694%
2023-06-05	14.6400	14.7000	14.6400	14.7000	0.000%	1,300	+6.259%
2023-06-02	14.7000	14.7000	14.7000	14.7000	+0.616%	100	+6.259%
2023-06-01	14.4500	14.6100	14.4500	14.6100	-0.273%	2,249	+6.913%
2023-05-31	14.6000	14.6500	14.6000	14.6500	-0.408%	1,212	+6.621%
2023-05-30	14.5600	14.7100	14.4100	14.7100	+0.478%	665	+6.186%
2023-05-29	14.8800	14.8800	14.2500	14.6400	-0.340%	400	+6.694%
2023-05-26	14.4300	14.6900	14.4300	14.6900	-0.810%	821	+6.331%
2023-05-25	14.8000	14.9200	14.5600	14.8100	-0.403%	8,897	+5.469%
2023-05-24	14.9250	14.9400	14.8200	14.8700	-0.668%	3,000	+5.044%
2023-05-23	14.8800	14.9800	14.8800	14.9700	-0.200%	726	+4.342%
2023-05-18	14.7300	15.0000	14.7300	15.0000	+0.536%	400	+4.133%
2023-05-17	14.5200	14.9200	14.5200	14.9200	+0.607%	8,800	+4.692%
2023-05-16	14.9100	14.9100	14.8300	14.8300	-1.199%	1,300	+5.327%
2023-05-15	15.0500	15.0500	14.9700	15.0100	-0.332%	2,900	+4.064%
2023-05-12	15.0500	15.0700	15.0500	15.0600	-0.066%	1,600	+3.718%
2023-05-11	15.0700	15.0700	15.0700	15.0700	-0.855%	200	+3.650%
2023-05-09	15.1900	15.2000	15.1900	15.2000	+0.066%	700	+2.763%
2023-05-08	15.1900	15.1900	15.1900	15.1900	-0.066%	200	+2.831%
2023-05-05	15.2000	15.2000	15.2000	15.2000	+0.066%	1,600	+2.763%
2023-05-04	15.2000	15.3600	15.0400	15.1900	-1.107%	2,070	+2.831%
2023-05-03	15.2100	15.3600	15.2100	15.3600	-0.195%	2,300	+1.693%
2023-05-01	15.3500	15.3900	15.2600	15.3900	+0.195%	1,000	+1.494%
2023-04-28	15.3900	15.4000	15.3600	15.3600	-0.324%	900	+1.693%
2023-04-27	15.3700	15.4100	15.3700	15.4100	-0.581%	700	+1.363%
2023-04-25	15.7300	15.7700	15.5000	15.5000	-0.450%	1,400	+0.774%
2023-04-24	15.5700	15.5800	15.5600	15.5700	-0.638%	4,000	+0.321%
2023-04-21	15.5000	15.6700	15.5000	15.6700	+1.621%	9,442	-0.319%
2023-04-20	15.4000	15.4500	15.4000	15.4200	+0.391%	5,789	+1.297%
2023-04-19	15.1600	15.3800	15.1600	15.3600	+1.319%	5,500	+1.693%
2023-04-18	15.1600	15.1600	15.1500	15.1600	+1.882%	600	+3.034%
2023-04-17	15.1100	15.2000	14.8800	14.8800	-1.064%	7,198	+4.973%
2023-04-14	15.0700	15.0700	15.0400	15.0400	-0.199%	2,750	+3.856%
2023-04-13	15.0100	15.1000	15.0100	15.0700	+0.534%	3,000	+3.650%
2023-04-12	14.9900	14.9900	14.9900	14.9900	0.000%	2,160	+4.203%
2023-04-10	14.9900	15.0000	14.9900	14.9900	-0.958%	4,800	+4.203%
2023-04-04	15.1350	15.1350	15.1350	15.1350	-0.558%	100	+3.204%
2023-04-03	15.0000	15.2500	15.0000	15.2200	+0.795%	2,910	+2.628%
2023-03-31	15.1000	15.1000	14.7000	15.1000	+0.667%	2,200	+3.444%
2023-03-28	15.7400	15.7400	15.0000	15.0000	-0.266%	300	+4.133%
2023-03-27	15.0400	15.0400	15.0400	15.0400	+1.279%	100	+3.856%
2023-03-23	14.8500	14.8500	14.8500	14.8500	0.000%	2,000	+5.185%
2023-03-22	14.6400	14.8500	14.6400	14.8500	+1.227%	1,500	+5.185%
2023-03-21	14.6100	14.6700	14.6000	14.6700	+0.479%	1,000	+6.476%
2023-03-15	14.6000	14.6000	14.6000	14.6000	-1.684%	600	+6.986%
2023-03-14	14.6300	14.8500	14.6300	14.8500	+1.365%	4,700	+5.185%
2023-03-13	14.8900	14.9000	14.6500	14.6500	-1.413%	7,700	+6.621%
2023-03-10	14.8400	14.8600	14.8400	14.8600	-0.999%	300	+5.114%
2023-03-09	15.0600	15.0600	15.0000	15.0100	-1.380%	1,600	+4.064%
2023-03-08	15.2200	15.2200	15.2200	15.2200	-1.616%	100	+2.628%
2023-03-07	15.6300	15.6300	15.3300	15.4700	-1.840%	3,587	+0.970%
2023-03-06	15.8000	15.8000	15.7600	15.7600	-0.127%	3,400	-0.888%
2023-03-03	15.7800	15.7800	15.7800	15.7800	-0.127%	1,000	-1.014%
2023-03-02	15.8000	15.8300	15.8000	15.8000	-0.315%	3,500	-1.139%
2023-03-01	16.0000	16.0000	15.8500	15.8500	+0.444%	4,800	-1.451%
2023-02-24	15.8000	15.8000	15.7800	15.7800	-0.942%	600	-1.014%
2023-02-23	15.9100	15.9500	15.9100	15.9300	-0.438%	3,700	-1.946%
2023-02-22	15.7800	16.0000	15.7800	16.0000	+1.202%	300	-2.375%
2023-02-21	16.0600	16.0600	15.8100	15.8100	-1.801%	600	-1.202%
2023-02-17	16.1000	16.1000	16.1000	16.1000	-0.923%	700	-2.981%
2023-02-16	16.2500	16.2500	16.2500	16.2500	+0.185%	1,500	-3.877%
2023-02-14	16.0500	16.2200	16.0500	16.2200	-0.062%	900	-3.699%
2023-02-13	16.2300	16.2300	16.2300	16.2300	+0.682%	800	-3.758%
2023-02-10	16.2400	16.2400	16.1200	16.1200	-0.186%	2,000	-3.102%
2023-02-09	16.1400	16.1500	16.1400	16.1500	+0.311%	2,100	-3.282%
2023-02-08	16.1100	16.1100	16.0800	16.1000	+0.625%	2,888	-2.981%
2023-02-07	16.0800	16.1400	16.0000	16.0000	+0.313%	3,500	-2.375%
2023-02-06	15.9300	15.9500	15.9300	15.9500	-0.063%	1,100	-2.069%
2023-02-03	16.0600	16.0600	15.9600	15.9600	+0.441%	1,700	-2.130%
2023-02-02	16.0400	16.0400	15.8900	15.8900	+0.442%	1,710	-1.699%
2023-02-01	15.9600	15.9600	15.8200	15.8200	-2.406%	650	-1.264%
2023-01-31	16.2100	16.2100	16.2100	16.2100	+1.313%	400	-3.640%
2023-01-30	15.8300	16.2600	15.8300	16.0000	-1.840%	3,530	-2.375%
2023-01-27	16.1800	16.5300	16.1800	16.3000	+0.123%	2,200	-4.172%
2023-01-25	16.4900	16.4900	16.2600	16.2800	+0.061%	9,900	-4.054%
2023-01-24	16.2000	16.3000	16.1900	16.2700	+0.432%	5,600	-3.995%
2023-01-23	15.9600	16.2000	15.9600	16.2000	-0.369%	13,428	-3.580%
2023-01-20	15.8550	16.2600	15.8500	16.2600	+1.625%	115,816	-3.936%
2023-01-19	15.9900	16.0000	15.5800	16.0000	+0.883%	3,651	-2.375%
2023-01-18	15.3200	16.1000	15.3200	15.8600	+1.863%	9,406	-1.513%
2023-01-16	15.5500	15.5700	15.5500	15.5700	-0.638%	400	+0.321%
2023-01-13	15.5000	16.0100	15.5000	15.6700	+0.064%	6,088	-0.319%
2023-01-12	15.8800	16.0500	15.6600	15.6600	-1.509%	45,700	-0.255%
2023-01-11	15.5000	15.9500	15.5000	15.9000	+0.569%	6,629	-1.761%
2023-01-10	15.7000	15.8100	15.7000	15.8100	+1.346%	420	-1.202%
2023-01-09	15.5000	15.7000	15.5000	15.6000	-0.510%	5,800	+0.128%
2023-01-06	15.2500	15.6800	15.2500	15.6800	+1.194%	6,500	-0.383%
2023-01-05	15.4950	15.4950	15.4950	15.4950	-0.290%	800	+0.807%
2023-01-04	15.5300	15.5400	15.2100	15.5400	+2.237%	2,455	+0.515%
2022-12-30	15.1100	15.2000	15.1000	15.2000	+0.729%	1,200	+2.763%
2022-12-29	15.0200	15.0900	14.9900	15.0900	+1.207%	600	+3.512%
2022-12-23	14.9100	14.9100	14.9100	14.9100	-0.666%	100	+4.762%
2022-12-22	15.2700	15.2700	15.0000	15.0100	-0.332%	1,796	+4.064%
2022-12-20	14.9900	15.0600	14.9900	15.0600	-0.199%	10,195	+3.718%
2022-12-19	15.0900	15.0900	15.0900	15.0900	-0.264%	2,114	+3.512%
2022-12-16	14.9700	15.1300	14.7600	15.1300	-0.198%	1,543	+3.239%
2022-12-15	15.7400	15.7400	15.1600	15.1600	-1.366%	300	+3.034%
2022-12-13	14.8100	15.3700	14.8100	15.3700	+2.058%	1,196	+1.627%
2022-12-12	15.0600	15.0600	15.0600	15.0600	-1.633%	146	+3.718%
2022-12-08	15.1300	15.3100	14.8900	15.3100	+0.065%	734	+2.025%
2022-12-07	14.7700	15.3000	14.7700	15.3000	+1.257%	2,116	+2.092%
2022-12-06	14.9500	15.1100	14.9500	15.1100	+1.003%	2,700	+3.375%
2022-12-05	14.9900	14.9900	14.8700	14.9600	-0.466%	8,520	+4.412%
2022-12-02	14.9000	15.0900	14.7500	15.0300	-0.332%	7,792	+3.925%
2022-12-01	14.9500	15.0900	14.7900	15.0800	+1.140%	7,012	+3.581%
2022-11-30	14.9000	14.9300	14.6700	14.9100	+0.067%	1,500	+4.762%
2022-11-28	14.7500	14.9000	14.7500	14.9000	-0.067%	600	+4.832%
2022-11-25	14.6500	14.9300	14.6500	14.9100	+0.269%	102,100	+4.762%
2022-11-24	14.8700	14.8700	14.8700	14.8700	0.000%	586	+5.044%
2022-11-23	14.8500	14.8700	14.8500	14.8700	+1.502%	300	+5.044%
2022-11-22	14.5600	14.6500	14.5600	14.6500	+0.965%	32,300	+6.621%
2022-11-21	14.3200	14.6400	14.3200	14.5100	-0.412%	5,269	+7.650%
2022-11-18	14.5700	14.7700	14.5500	14.5700	+0.069%	2,103	+7.207%
2022-11-17	14.5500	14.7200	14.5400	14.5600	-0.274%	32,191	+7.280%
2022-11-16	14.6600	14.6700	14.5200	14.6000	-0.341%	61,700	+6.986%
2022-11-15	14.7100	14.8900	14.6100	14.6500	-0.678%	9,000	+6.621%
2022-11-14	15.1100	15.1100	14.7500	14.7500	-0.338%	7,484	+5.898%
2022-11-11	14.8000	14.9900	14.6000	14.8000	+1.439%	1,600	+5.541%
2022-11-09	14.5800	14.6000	14.4000	14.5900	-0.273%	138,250	+7.060%
2022-11-08	14.6300	14.6400	14.5300	14.6300	+0.205%	52,100	+6.767%
2022-11-07	14.6000	14.7100	14.5700	14.6000	+0.069%	69,168	+6.986%
2022-11-04	14.5200	14.6600	14.4900	14.5900	-1.419%	177,400	+7.060%
2022-11-02	14.9800	15.0100	14.8000	14.8000	-1.333%	24,500	+5.541%
2022-11-01	15.0000	15.0100	14.7800	15.0000	-0.925%	1,606	+4.133%

.dark-mode .Mb9fC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mb9fC3{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-IBELL CANADAstock TSE

BCE-I
BELL CANADA
stock TSE