Dark

BCE-J
BCE INC PREFERRED CLASS J
stock TSE

Inactive

Aug 2, 2024

17.20CAD-0.865%(-0.15)1,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.1500	17.2000	17.0400	17.2000	-0.865%	1,100	0.000%
2024-08-01	17.3500	17.3500	17.3500	17.3500	-1.140%	100	-0.865%
2024-07-26	17.5500	17.5500	17.5500	17.5500	0.000%	387	-1.994%
2024-07-25	17.4500	17.5500	17.4500	17.5500	+0.286%	220	-1.994%
2024-07-24	17.5000	17.5000	17.5000	17.5000	-0.171%	150	-1.714%
2024-07-23	17.6400	17.6400	17.5300	17.5300	+0.171%	300	-1.882%
2024-07-22	17.5000	17.5000	17.5000	17.5000	+0.287%	200	-1.714%
2024-07-18	17.4300	17.4500	17.4000	17.4500	+0.115%	1,500	-1.433%
2024-07-17	17.4500	17.4500	17.4100	17.4300	+0.345%	2,428	-1.320%
2024-07-11	17.3600	17.3700	17.3600	17.3700	+0.813%	600	-0.979%
2024-07-10	17.1700	17.2400	17.1300	17.2300	+0.233%	1,200	-0.174%
2024-07-09	17.2400	17.2400	17.1500	17.1900	+0.292%	1,000	+0.058%
2024-07-08	17.1300	17.1400	17.1300	17.1400	+0.469%	725	+0.350%
2024-07-05	17.1600	17.1600	17.0600	17.0600	+0.353%	200	+0.821%
2024-07-04	17.2200	17.2200	17.0000	17.0000	-1.278%	101,515	+1.176%
2024-07-03	17.2200	17.2200	17.2200	17.2200	+2.622%	200	-0.116%
2024-06-25	16.8800	16.8800	16.7800	16.7800	+0.299%	200	+2.503%
2024-06-24	16.7800	16.7800	16.7300	16.7300	+2.638%	200	+2.809%
2024-06-20	16.3000	16.3000	16.3000	16.3000	-1.332%	600	+5.521%
2024-06-19	16.3300	16.5900	16.2900	16.5200	+0.916%	3,300	+4.116%
2024-06-18	16.4600	16.4600	16.3700	16.3700	-0.848%	1,000	+5.070%
2024-06-17	17.0000	17.0000	16.5100	16.5100	-2.653%	2,321	+4.179%
2024-06-14	17.2400	17.3800	16.9600	16.9600	-3.086%	2,600	+1.415%
2024-06-13	17.5300	17.5300	17.5000	17.5000	-0.171%	625	-1.714%
2024-06-12	17.5700	17.5700	17.5300	17.5300	-0.904%	201	-1.882%
2024-06-10	17.6500	17.6900	17.6500	17.6900	-0.226%	500	-2.770%
2024-06-07	17.9100	17.9100	17.7300	17.7300	+0.226%	330	-2.989%
2024-06-06	17.9900	17.9900	17.6900	17.6900	-2.211%	3,650	-2.770%
2024-06-05	18.1000	18.1000	18.0000	18.0900	-0.055%	21,650	-4.920%
2024-06-04	18.1000	18.1000	18.1000	18.1000	-0.330%	1,075	-4.972%
2024-06-03	18.1800	18.1800	18.1600	18.1600	-0.765%	500	-5.286%
2024-05-30	18.3000	18.3000	18.3000	18.3000	-0.381%	1,275	-6.011%
2024-05-29	18.3700	18.3700	18.3700	18.3700	+0.383%	100	-6.369%
2024-05-28	18.3500	18.3500	18.3000	18.3000	+0.274%	1,825	-6.011%
2024-05-27	18.2000	18.2500	18.2000	18.2500	+0.275%	5,952	-5.753%
2024-05-24	18.2000	18.2000	18.2000	18.2000	0.000%	200	-5.495%
2024-05-22	18.2000	18.2000	18.2000	18.2000	0.000%	300	-5.495%
2024-05-21	18.2000	18.2100	18.2000	18.2000	0.000%	1,000	-5.495%
2024-05-16	18.2000	18.2000	18.2000	18.2000	+0.110%	1,325	-5.495%
2024-05-15	18.1800	18.1800	18.1800	18.1800	-0.384%	300	-5.391%
2024-05-14	18.2500	18.2500	18.2500	18.2500	+0.496%	900	-5.753%
2024-05-13	18.2800	18.2800	18.1600	18.1600	-0.220%	2,200	-5.286%
2024-05-09	18.2000	18.2000	18.2000	18.2000	-0.274%	461	-5.495%
2024-05-08	18.2500	18.2500	18.2500	18.2500	+0.275%	500	-5.753%
2024-05-07	18.2500	18.2500	18.2000	18.2000	-0.110%	2,400	-5.495%
2024-05-06	18.2500	18.2500	18.2200	18.2200	+0.386%	1,901	-5.598%
2024-05-02	18.1500	18.1500	18.1500	18.1500	-0.275%	100	-5.234%
2024-05-01	18.1600	18.2000	18.1600	18.2000	+0.552%	2,300	-5.495%
2024-04-29	18.1500	18.1500	18.1000	18.1000	-1.093%	1,200	-4.972%
2024-04-23	18.3000	18.3000	18.3000	18.3000	-0.109%	100	-6.011%
2024-04-22	18.3200	18.3200	18.3200	18.3200	-0.489%	625	-6.114%
2024-04-19	18.4100	18.4300	18.4100	18.4100	+0.436%	700	-6.573%
2024-04-18	18.4500	18.4500	18.3300	18.3300	-1.505%	1,000	-6.165%
2024-04-16	18.6000	18.6100	18.6000	18.6100	+1.417%	500	-7.577%
2024-04-15	18.3900	18.3900	18.3400	18.3500	-0.218%	10,000	-6.267%
2024-04-12	18.3900	18.3900	18.3900	18.3900	-0.109%	200	-6.471%
2024-04-11	18.4100	18.4100	18.4100	18.4100	-0.379%	200	-6.573%
2024-04-10	18.4700	18.4800	18.4700	18.4800	-0.108%	950	-6.926%
2024-04-08	18.5000	18.5000	18.5000	18.5000	-0.484%	300	-7.027%
2024-04-04	18.6400	18.6400	18.5900	18.5900	-0.215%	550	-7.477%
2024-04-01	18.6300	18.6300	18.6300	18.6300	-0.054%	700	-7.676%
2024-03-28	18.6000	18.6400	18.6000	18.6400	-0.214%	900	-7.725%
2024-03-27	18.6800	18.6800	18.6800	18.6800	-0.107%	2,900	-7.923%
2024-03-25	18.7100	18.7500	18.6800	18.7000	0.000%	2,425	-8.021%
2024-03-22	18.7000	18.7000	18.7000	18.7000	+0.107%	24,300	-8.021%
2024-03-21	18.6800	18.6900	18.6800	18.6800	0.000%	5,100	-7.923%
2024-03-20	18.7000	18.7000	18.6800	18.6800	0.000%	1,000	-7.923%
2024-03-19	18.6800	18.6800	18.6800	18.6800	0.000%	600	-7.923%
2024-03-18	18.7000	18.7000	18.6800	18.6800	+0.430%	1,300	-7.923%
2024-03-14	18.6000	18.6000	18.6000	18.6000	0.000%	1,800	-7.527%
2024-03-13	18.6000	18.6000	18.6000	18.6000	0.000%	5,400	-7.527%
2024-03-12	18.5900	18.6000	18.5900	18.6000	+0.541%	400	-7.527%
2024-03-11	18.5200	18.5200	18.5000	18.5000	-0.538%	1,000	-7.027%
2024-03-06	18.5000	18.6000	18.5000	18.6000	+0.162%	500	-7.527%
2024-03-04	18.5900	18.5900	18.5700	18.5700	-1.223%	1,000	-7.377%
2024-03-01	18.8000	18.8000	18.8000	18.8000	+0.804%	100	-8.511%
2024-02-29	18.7000	18.7000	18.6500	18.6500	-0.267%	950	-7.775%
2024-02-28	18.7000	18.7000	18.7000	18.7000	+0.268%	200	-8.021%
2024-02-23	18.7300	18.7300	18.6500	18.6500	+0.215%	900	-7.775%
2024-02-20	18.6200	18.6200	18.6100	18.6100	-0.161%	200	-7.577%
2024-02-09	18.6400	18.6400	18.6400	18.6400	-1.636%	500	-7.725%
2024-02-01	18.8500	18.9500	18.8500	18.9500	+0.531%	75,800	-9.235%
2024-01-31	18.8500	18.8500	18.8500	18.8500	0.000%	1,500	-8.753%
2024-01-29	18.8000	18.8500	18.8000	18.8500	+0.106%	500	-8.753%
2024-01-26	18.8500	18.8500	18.8200	18.8300	+0.160%	25,800	-8.656%
2024-01-24	18.7500	18.8000	18.7500	18.8000	+0.320%	7,300	-8.511%
2024-01-23	18.6900	18.7400	18.6900	18.7400	+0.053%	801	-8.218%
2024-01-22	18.5500	18.7300	18.5500	18.7300	+0.699%	400	-8.169%
2024-01-19	18.6000	18.6000	18.5900	18.6000	-0.107%	2,649	-7.527%
2024-01-18	18.4500	18.6200	18.4500	18.6200	+0.649%	353	-7.626%
2024-01-17	18.5000	18.5000	18.5000	18.5000	+1.314%	400	-7.027%
2024-01-16	18.6500	18.6500	18.2600	18.2600	-1.404%	49,995	-5.805%
2024-01-15	18.3700	18.5200	18.3700	18.5200	+0.379%	600	-7.127%
2024-01-12	18.4500	18.4500	18.4500	18.4500	+0.326%	101	-6.775%
2024-01-11	18.3100	18.3900	18.3100	18.3900	+0.382%	550	-6.471%
2024-01-10	18.3300	18.3300	18.3200	18.3200	-0.109%	1,100	-6.114%
2024-01-09	18.3400	18.3400	18.3400	18.3400	-0.326%	1,100	-6.216%
2024-01-03	18.4000	18.4200	18.4000	18.4000	0.000%	2,712	-6.522%
2024-01-02	18.3800	18.4000	18.3800	18.4000	+0.988%	3,800	-6.522%
2023-12-29	18.2200	18.2200	18.2200	18.2200	+0.552%	200	-5.598%
2023-12-27	18.1200	18.1200	18.1200	18.1200	-0.055%	900	-5.077%
2023-12-21	18.1200	18.1300	18.1200	18.1300	+0.722%	400	-5.130%
2023-12-20	18.0300	18.0300	18.0000	18.0000	-0.111%	600	-4.444%
2023-12-19	18.0200	18.0200	17.9900	18.0200	+0.222%	700	-4.550%
2023-12-14	17.9900	18.0000	17.9800	17.9800	+3.691%	3,400	-4.338%
2023-12-12	17.3500	17.3500	17.2700	17.3400	-2.584%	1,001	-0.807%
2023-12-08	17.8000	17.8000	17.8000	17.8000	+1.136%	283	-3.371%
2023-12-07	17.7600	17.7600	17.6000	17.6000	-1.456%	1,500	-2.273%
2023-12-06	17.9100	17.9100	17.8600	17.8600	-0.501%	900	-3.695%
2023-12-05	17.9700	17.9700	17.9500	17.9500	-0.333%	800	-4.178%
2023-12-04	17.9700	18.0100	17.8700	18.0100	+0.056%	1,100	-4.498%
2023-11-30	18.0200	18.0200	18.0000	18.0000	-0.552%	27,210	-4.444%
2023-11-29	18.1000	18.1100	18.1000	18.1000	-0.275%	1,800	-4.972%
2023-11-28	18.1000	18.1500	18.1000	18.1500	+0.276%	4,200	-5.234%
2023-11-27	18.1500	18.2000	18.1000	18.1000	0.000%	926	-4.972%
2023-11-24	18.1000	18.1000	18.1000	18.1000	-0.385%	600	-4.972%
2023-11-23	18.2000	18.2000	18.0700	18.1700	+0.331%	12,625	-5.338%
2023-11-22	17.9000	18.1100	17.9000	18.1100	+1.971%	4,925	-5.025%
2023-11-21	17.8000	17.8500	17.7500	17.7600	0.000%	3,300	-3.153%
2023-11-17	17.7600	17.7600	17.7600	17.7600	+0.113%	100	-3.153%
2023-11-16	17.7400	17.7400	17.7400	17.7400	+0.453%	100	-3.044%
2023-11-10	17.6600	17.6600	17.6600	17.6600	+0.455%	100	-2.605%
2023-11-09	17.5800	17.5800	17.5800	17.5800	-0.114%	7,300	-2.162%
2023-11-08	17.5700	17.6000	17.5700	17.6000	+0.514%	6,000	-2.273%
2023-11-07	17.5400	17.5500	17.5100	17.5100	+0.980%	10,500	-1.770%
2023-11-06	17.5800	17.5800	17.3400	17.3400	-1.701%	27,318	-0.807%
2023-11-02	17.5300	17.6400	17.5300	17.6400	+2.320%	3,400	-2.494%
2023-11-01	16.5700	17.2400	16.5700	17.2400	+3.234%	14,000	-0.232%
2023-10-31	16.7000	16.7000	16.7000	16.7000	-4.023%	163	+2.994%
2023-10-27	17.4000	17.4000	17.4000	17.4000	+2.655%	1,000	-1.149%
2023-10-26	17.0200	17.0200	16.9500	16.9500	-1.109%	1,382	+1.475%
2023-10-19	17.1400	17.1400	17.1400	17.1400	-0.465%	100	+0.350%
2023-10-18	17.3500	17.3500	17.2200	17.2200	-0.520%	10,300	-0.116%
2023-10-17	17.4100	17.4500	17.3100	17.3100	-0.688%	10,735	-0.635%
2023-10-16	17.4100	17.4300	17.4000	17.4300	+0.288%	8,700	-1.320%
2023-10-13	17.3900	17.4950	17.3800	17.3800	-0.058%	9,400	-1.036%
2023-10-12	17.2700	17.3900	17.2700	17.3900	+0.231%	1,200	-1.093%
2023-10-11	17.3900	17.3900	17.3500	17.3500	+0.115%	1,100	-0.865%
2023-10-10	17.4000	17.4100	17.3200	17.3300	+0.932%	2,063	-0.750%
2023-10-06	17.1700	17.1700	17.1700	17.1700	-0.290%	700	+0.175%
2023-10-05	17.2000	17.2500	17.2000	17.2200	-0.577%	5,100	-0.116%
2023-10-04	17.4100	17.4100	17.3200	17.3200	-1.029%	600	-0.693%
2023-10-03	17.4400	17.5000	17.4400	17.5000	+0.057%	200	-1.714%
2023-10-02	17.4900	17.4900	17.4900	17.4900	+0.229%	100	-1.658%
2023-09-28	17.5100	17.5100	17.4500	17.4500	+0.287%	789	-1.433%
2023-09-27	17.4000	17.4000	17.4000	17.4000	-0.571%	1,600	-1.149%
2023-09-26	17.5000	17.5100	17.5000	17.5000	-0.512%	5,200	-1.714%
2023-09-25	17.5700	17.5900	17.5700	17.5900	0.000%	1,800	-2.217%
2023-09-21	17.5000	17.5900	17.5000	17.5900	+0.918%	400	-2.217%
2023-09-15	17.3300	17.4300	17.3300	17.4300	-0.286%	1,000	-1.320%
2023-09-13	17.4500	17.4800	17.3300	17.4800	+0.172%	740	-1.602%
2023-09-12	17.5700	17.6000	17.4500	17.4500	-1.301%	900	-1.433%
2023-09-07	17.6800	17.6800	17.6700	17.6800	-0.226%	1,300	-2.715%
2023-09-06	17.7200	17.7200	17.7200	17.7200	0.000%	400	-2.935%
2023-09-05	17.7200	17.7200	17.7200	17.7200	-0.169%	1,200	-2.935%
2023-09-01	17.8750	17.8750	17.7500	17.7500	-0.281%	900	-3.099%
2023-08-31	17.7900	17.8500	17.7900	17.8000	-0.280%	300	-3.371%
2023-08-30	17.8500	17.8500	17.8500	17.8500	+0.056%	100	-3.641%
2023-08-29	18.0300	18.0300	17.8400	17.8400	-0.557%	2,100	-3.587%
2023-08-28	17.8800	17.9400	17.8800	17.9400	+0.392%	1,233	-4.125%
2023-08-25	17.9000	17.9000	17.8700	17.8700	-0.942%	3,000	-3.749%
2023-08-24	17.9400	18.0400	17.9400	18.0400	+0.838%	400	-4.656%
2023-08-23	17.9300	17.9300	17.8800	17.8900	-0.223%	2,600	-3.857%
2023-08-22	17.9400	17.9400	17.9300	17.9300	-0.720%	1,585	-4.071%
2023-08-21	18.0600	18.0600	18.0600	18.0600	-0.111%	200	-4.762%
2023-08-17	18.0800	18.0800	18.0800	18.0800	+0.055%	1,200	-4.867%
2023-08-15	18.0000	18.0700	18.0000	18.0700	-0.055%	400	-4.815%
2023-08-14	18.0700	18.0800	18.0700	18.0800	+0.444%	1,001	-4.867%
2023-08-11	18.0000	18.0000	18.0000	18.0000	0.000%	1,200	-4.444%
2023-08-10	18.0000	18.0000	18.0000	18.0000	-0.277%	300	-4.444%
2023-08-09	18.0800	18.0800	18.0500	18.0500	-0.111%	650	-4.709%
2023-08-08	18.0700	18.0700	18.0700	18.0700	-0.055%	400	-4.815%
2023-08-04	18.0800	18.0800	18.0800	18.0800	+0.444%	900	-4.867%
2023-08-03	18.0200	18.0300	18.0000	18.0000	-0.607%	2,100	-4.444%
2023-07-31	18.1000	18.1200	18.1000	18.1100	-0.495%	400	-5.025%
2023-07-27	18.2000	18.2000	18.2000	18.2000	0.000%	500	-5.495%
2023-07-26	18.2000	18.2000	18.2000	18.2000	-0.492%	535	-5.495%
2023-07-25	18.2900	18.2900	18.2900	18.2900	+0.550%	1,800	-5.960%
2023-07-21	18.1900	18.1900	18.0900	18.1900	+0.386%	2,800	-5.443%
2023-07-20	18.1200	18.1400	18.1200	18.1200	-0.110%	25,998	-5.077%
2023-07-19	18.1200	18.1400	18.0200	18.1400	+0.110%	5,300	-5.182%
2023-07-18	18.1200	18.2000	18.1200	18.1200	0.000%	1,200	-5.077%
2023-07-13	18.1200	18.1200	18.1200	18.1200	0.000%	300	-5.077%
2023-07-07	18.1200	18.1200	18.1200	18.1200	-0.165%	200	-5.077%
2023-07-05	18.1500	18.1500	18.1500	18.1500	-0.275%	100	-5.234%
2023-07-04	18.2000	18.2000	18.2000	18.2000	+0.552%	2,100	-5.495%
2023-06-28	18.1000	18.1000	18.1000	18.1000	-0.549%	300	-4.972%
2023-06-27	18.2000	18.2000	18.2000	18.2000	0.000%	25,000	-5.495%
2023-06-26	18.2000	18.2000	18.2000	18.2000	-0.655%	100	-5.495%
2023-06-23	18.3200	18.3200	18.3200	18.3200	+1.215%	175	-6.114%
2023-06-22	18.1000	18.1000	18.1000	18.1000	-0.055%	105	-4.972%
2023-06-21	18.1100	18.1100	18.1100	18.1100	-0.385%	100	-5.025%
2023-06-20	18.1000	18.1800	18.1000	18.1800	+0.165%	1,105	-5.391%
2023-06-16	18.2500	18.2500	18.1500	18.1500	-0.275%	800	-5.234%
2023-06-09	18.1400	18.2000	18.1400	18.2000	+0.497%	3,000	-5.495%
2023-06-08	18.1000	18.1100	17.9800	18.1100	+1.173%	3,100	-5.025%
2023-06-07	17.9000	17.9000	17.9000	17.9000	+0.845%	100	-3.911%
2023-06-06	17.7500	17.7500	17.7500	17.7500	+1.429%	634	-3.099%
2023-05-30	17.4700	17.5000	17.4700	17.5000	-1.408%	326	-1.714%
2023-05-26	17.8500	17.8900	17.7500	17.7500	+0.282%	1,500	-3.099%
2023-05-25	17.8000	17.8900	17.7000	17.7000	-1.117%	6,100	-2.825%
2023-05-24	17.7800	17.9000	17.7800	17.9000	+0.056%	3,800	-3.911%
2023-05-23	17.9000	17.9000	17.8700	17.8900	-0.611%	4,470	-3.857%
2023-05-19	17.9900	18.0000	17.9900	18.0000	+0.056%	900	-4.444%
2023-05-18	17.9900	17.9900	17.9900	17.9900	0.000%	600	-4.391%
2023-05-17	18.0000	18.0000	17.9900	17.9900	-0.056%	500	-4.391%
2023-05-16	18.0000	18.0000	18.0000	18.0000	+0.111%	100	-4.444%
2023-05-12	18.0600	18.0600	17.9800	17.9800	-0.333%	400	-4.338%
2023-05-10	18.0400	18.0400	18.0400	18.0400	-0.715%	200	-4.656%
2023-05-09	18.1000	18.1700	18.1000	18.1700	-0.438%	1,600	-5.338%
2023-05-05	18.2500	18.2500	18.2500	18.2500	+0.165%	14,700	-5.753%
2023-05-04	18.2300	18.2600	18.2200	18.2200	-0.055%	2,718	-5.598%
2023-05-03	18.2800	18.2800	18.2300	18.2300	-0.274%	3,500	-5.650%
2023-05-02	18.3500	18.3500	18.2300	18.2800	-0.436%	600	-5.908%
2023-04-27	18.5500	18.5500	18.3500	18.3600	-0.971%	700	-6.318%
2023-04-26	18.5500	18.6000	18.5400	18.5400	+0.054%	20,000	-7.228%
2023-04-25	18.6100	18.6100	18.5300	18.5300	-0.430%	46,600	-7.178%
2023-04-24	18.3200	18.6500	18.3200	18.6100	+0.758%	7,945	-7.577%
2023-04-21	18.4500	18.5500	18.4500	18.4700	+0.929%	3,600	-6.876%
2023-04-19	18.3200	18.3200	18.2500	18.3000	+0.164%	1,300	-6.011%
2023-04-18	18.2300	18.2700	18.2300	18.2700	-0.653%	1,200	-5.857%
2023-04-17	18.1000	18.3900	18.1000	18.3900	+1.490%	11,100	-6.471%
2023-04-14	18.1500	18.1500	18.1200	18.1200	0.000%	400	-5.077%
2023-04-12	17.9500	18.1500	17.9500	18.1200	+0.499%	14,895	-5.077%
2023-04-11	18.0300	18.0300	18.0300	18.0300	-0.332%	100	-4.603%
2023-04-10	18.0900	18.0900	18.0900	18.0900	+0.222%	1,300	-4.920%
2023-04-06	17.9900	18.0500	17.9900	18.0500	-0.551%	2,200	-4.709%
2023-04-05	18.0750	18.1500	18.0750	18.1500	-0.329%	1,400	-5.234%
2023-04-04	18.2200	18.2600	18.2100	18.2100	-0.328%	1,594	-5.546%
2023-04-03	18.3000	18.3000	18.2600	18.2700	0.000%	2,126	-5.857%
2023-03-31	18.1900	18.5000	18.1800	18.2700	+0.606%	140,067	-5.857%
2023-03-30	18.1100	18.1600	18.1100	18.1600	+0.833%	15,300	-5.286%
2023-03-29	18.0200	18.1200	17.9200	18.0100	-0.442%	18,000	-4.498%
2023-03-28	18.0800	18.1000	18.0800	18.0900	+0.277%	1,700	-4.920%
2023-03-27	18.0400	18.0400	18.0400	18.0400	-0.276%	200	-4.656%
2023-03-24	18.1800	18.1800	18.0800	18.0900	-0.604%	3,224	-4.920%
2023-03-23	18.2900	18.2900	18.2000	18.2000	-0.492%	700	-5.495%
2023-03-22	18.2900	18.2900	18.2900	18.2900	+0.550%	100	-5.960%
2023-03-17	18.3100	18.3100	18.1900	18.1900	-0.438%	1,273	-5.443%
2023-03-16	18.3000	18.3000	18.1500	18.2700	+0.550%	600	-5.857%
2023-03-15	18.3400	18.3400	18.1700	18.1700	-1.837%	900	-5.338%
2023-03-14	18.5100	18.5100	18.5100	18.5100	+0.543%	100	-7.077%
2023-03-13	18.6900	18.6900	18.4000	18.4100	-0.915%	700	-6.573%
2023-03-10	18.6600	18.6600	18.5800	18.5800	-0.642%	1,700	-7.427%
2023-03-09	18.7000	18.7000	18.7000	18.7000	+0.322%	100	-8.021%
2023-03-08	18.6500	18.6500	18.6300	18.6400	-0.214%	2,100	-7.725%
2023-03-07	18.6500	18.6800	18.6100	18.6800	-0.054%	885	-7.923%
2023-03-06	18.6900	18.7100	18.6900	18.6900	-0.053%	1,300	-7.972%
2023-03-03	18.7100	18.7100	18.7000	18.7000	-0.267%	1,906	-8.021%
2023-03-02	18.7500	18.7500	18.7500	18.7500	-0.319%	1,500	-8.267%
2023-03-01	18.7100	18.8300	18.7100	18.8100	-0.212%	1,300	-8.559%
2023-02-28	18.8500	18.8500	18.8500	18.8500	-0.265%	400	-8.753%
2023-02-27	18.9000	18.9300	18.8500	18.9000	-0.106%	1,819	-8.995%
2023-02-24	18.9200	18.9200	18.9200	18.9200	0.000%	100	-9.091%
2023-02-22	18.9200	18.9200	18.9200	18.9200	-0.787%	200	-9.091%
2023-02-21	19.0700	19.0700	19.0700	19.0700	-0.470%	439	-9.806%
2023-02-16	19.1600	19.1600	19.1600	19.1600	+0.895%	100	-10.230%
2023-02-15	19.0000	19.0000	18.9900	18.9900	+0.105%	2,800	-9.426%
2023-02-14	18.9200	18.9700	18.9200	18.9700	+0.264%	2,294	-9.331%
2023-02-13	18.9200	18.9200	18.9100	18.9200	+0.106%	8,300	-9.091%
2023-02-10	18.8300	18.9000	18.8300	18.9000	+0.478%	6,500	-8.995%
2023-02-09	18.8000	18.8100	18.8000	18.8100	0.000%	500	-8.559%
2023-02-08	18.7400	18.8100	18.7400	18.8100	+0.534%	48,400	-8.559%
2023-02-07	18.6700	18.7500	18.6700	18.7100	+0.376%	12,500	-8.071%
2023-02-06	18.6500	18.7200	18.6200	18.6400	0.000%	18,200	-7.725%
2023-02-03	18.6400	18.6400	18.6400	18.6400	-0.214%	312	-7.725%
2023-02-02	18.5500	18.6800	18.5400	18.6800	+0.701%	28,900	-7.923%
2023-02-01	18.5500	18.5500	18.5500	18.5500	0.000%	3,100	-7.278%
2023-01-31	18.6000	18.6000	18.5200	18.5500	-0.536%	42,550	-7.278%
2023-01-30	18.6500	18.6500	18.6500	18.6500	-0.533%	500	-7.775%
2023-01-27	18.7300	18.7900	18.7300	18.7500	+0.107%	50,200	-8.267%
2023-01-26	18.7400	18.7500	18.7300	18.7300	+0.053%	51,000	-8.169%
2023-01-25	18.7000	18.7500	18.6400	18.7200	+0.322%	15,434	-8.120%
2023-01-24	18.6900	18.7000	18.6400	18.6600	-0.214%	12,700	-7.824%
2023-01-23	18.6900	18.7000	18.6900	18.7000	+0.107%	6,500	-8.021%
2023-01-20	18.7800	18.7800	18.6800	18.6800	-0.638%	1,600	-7.923%
2023-01-18	18.8400	18.8400	18.8000	18.8000	+0.053%	5,400	-8.511%
2023-01-16	18.7800	18.7900	18.7800	18.7900	+0.481%	3,412	-8.462%
2023-01-13	18.7600	18.7600	18.7000	18.7000	-0.267%	5,800	-8.021%
2023-01-12	18.7500	18.7500	18.7500	18.7500	+0.482%	100	-8.267%
2023-01-11	18.6500	18.6600	18.6500	18.6600	-0.054%	1,700	-7.824%
2023-01-10	18.5000	18.6700	18.5000	18.6700	+1.467%	5,600	-7.874%
2023-01-09	18.3000	18.4000	18.3000	18.4000	+0.656%	830	-6.522%
2023-01-05	18.1500	18.2800	18.1500	18.2800	+0.605%	2,000	-5.908%
2023-01-04	18.0500	18.1700	18.0500	18.1700	+0.387%	1,900	-5.338%
2023-01-03	18.1600	18.1600	18.1000	18.1000	-0.165%	2,100	-4.972%
2022-12-30	18.2000	18.2000	18.1200	18.1300	-0.055%	2,900	-5.130%
2022-12-29	18.2000	18.2000	18.1400	18.1400	-0.220%	900	-5.182%
2022-12-28	18.1600	18.1800	18.1400	18.1800	-0.110%	7,200	-5.391%
2022-12-23	18.1500	18.2000	18.1400	18.2000	0.000%	3,600	-5.495%
2022-12-22	18.1900	18.2400	18.1900	18.2000	0.000%	3,000	-5.495%
2022-12-21	18.1000	18.2400	18.1000	18.2000	+0.497%	3,600	-5.495%
2022-12-20	18.1900	18.2000	18.1100	18.1100	-1.038%	6,278	-5.025%
2022-12-19	18.3100	18.3100	18.2900	18.3000	+0.055%	700	-6.011%
2022-12-16	18.2900	18.2900	18.2900	18.2900	+0.660%	600	-5.960%
2022-12-15	18.2400	18.3700	18.1700	18.1700	-1.518%	9,400	-5.338%
2022-12-14	18.4600	18.4600	18.4500	18.4500	+0.381%	600	-6.775%
2022-12-13	18.3700	18.5000	18.3700	18.3800	-0.916%	21,435	-6.420%
2022-12-12	18.5000	18.5500	18.4000	18.5500	+0.216%	10,314	-7.278%
2022-12-09	18.4400	18.5100	18.4400	18.5100	+0.489%	13,112	-7.077%
2022-12-08	18.4000	18.4400	18.4000	18.4200	+0.109%	30,912	-6.623%
2022-12-07	18.3500	18.4500	18.3100	18.4000	-0.433%	26,252	-6.522%
2022-12-06	18.1500	18.4800	18.1500	18.4800	+2.382%	54,200	-6.926%
2022-12-05	18.1100	18.1100	18.0100	18.0500	0.000%	8,314	-4.709%
2022-12-02	18.0600	18.1100	18.0400	18.0500	+0.111%	6,138	-4.709%
2022-12-01	18.0300	18.1000	18.0000	18.0300	-0.552%	10,933	-4.603%
2022-11-30	18.1300	18.1300	18.1300	18.1300	+0.722%	1,400	-5.130%
2022-11-29	18.0000	18.0000	18.0000	18.0000	-0.662%	300	-4.444%
2022-11-28	18.1200	18.1500	18.1000	18.1200	-0.055%	32,000	-5.077%
2022-11-25	18.1300	18.1500	18.0900	18.1300	0.000%	13,200	-5.130%
2022-11-24	18.0800	18.1300	18.0800	18.1300	+0.722%	2,316	-5.130%
2022-11-23	18.0000	18.0000	18.0000	18.0000	+0.279%	1,500	-4.444%
2022-11-22	17.9500	17.9500	17.9350	17.9500	+0.279%	37,900	-4.178%
2022-11-21	17.9500	18.0000	17.8500	17.9000	-0.167%	5,550	-3.911%
2022-11-18	17.8700	17.9300	17.8700	17.9300	+0.224%	2,600	-4.071%
2022-11-17	17.9100	17.9100	17.8900	17.8900	-0.112%	3,900	-3.857%
2022-11-16	17.8200	17.9100	17.8100	17.9100	+0.056%	7,300	-3.964%
2022-11-15	18.0500	18.0600	17.8900	17.9000	-0.611%	2,800	-3.911%
2022-11-14	18.0200	18.0200	18.0100	18.0100	-0.552%	1,100	-4.498%
2022-11-11	18.1400	18.1400	18.1100	18.1100	+0.111%	300	-5.025%
2022-11-09	18.0800	18.0900	18.0700	18.0900	0.000%	3,200	-4.920%
2022-11-08	18.1100	18.1600	18.0900	18.0900	0.000%	4,500	-4.920%
2022-11-07	18.2000	18.2000	18.0900	18.0900	-0.385%	3,700	-4.920%
2022-11-04	18.1900	18.1900	18.1400	18.1600	-0.439%	3,800	-5.286%
2022-11-02	18.2400	18.2400	18.2400	18.2400	+0.385%	750	-5.702%
2022-11-01	18.1200	18.1700	18.1200	18.1700	+0.110%	6,600	-5.338%
2022-10-31	18.1300	18.1700	18.1100	18.1500	+0.055%	7,900	-5.234%
2022-10-28	18.0600	18.1400	18.0500	18.1400	-0.055%	13,400	-5.182%
2022-10-27	18.1700	18.3100	18.1500	18.1500	0.000%	9,100	-5.234%
2022-10-26	18.0500	18.1500	18.0400	18.1500	+0.554%	2,000	-5.234%
2022-10-25	18.0000	18.0900	18.0000	18.0500	+0.278%	1,900	-4.709%
2022-10-24	18.1100	18.1400	18.0000	18.0000	+0.840%	5,800	-4.444%
2022-10-21	17.9400	18.0800	17.8500	17.8500	-0.502%	122,510	-3.641%
2022-10-20	17.8700	17.9700	17.8500	17.9400	+0.843%	2,100	-4.125%
2022-10-19	17.9000	17.9000	17.6800	17.7900	-0.280%	12,509	-3.316%
2022-10-18	17.7700	17.8400	17.6700	17.8400	+0.905%	1,900	-3.587%
2022-10-17	17.5800	17.6800	17.5500	17.6800	-0.113%	4,932	-2.715%
2022-10-14	17.7200	17.7400	17.7000	17.7000	-0.562%	1,300	-2.825%
2022-10-13	17.9000	17.9000	17.7300	17.8000	-0.280%	27,100	-3.371%
2022-10-12	18.0000	18.0000	17.7600	17.8500	-1.599%	2,994	-3.641%
2022-10-07	17.9900	18.1400	17.9900	18.1400	+1.625%	4,900	-5.182%
2022-10-05	17.8500	17.8500	17.8500	17.8500	+0.563%	400	-3.641%
2022-10-04	17.7600	17.7600	17.7100	17.7500	0.000%	35,900	-3.099%
2022-10-03	17.7700	17.8500	17.7500	17.7500	-0.169%	1,500	-3.099%
2022-09-30	17.7800	17.7800	17.7800	17.7800	+0.056%	800	-3.262%
2022-09-29	17.7800	17.7800	17.7700	17.7700	0.000%	1,300	-3.208%
2022-09-28	17.8400	17.8400	17.7500	17.7700	-0.225%	800	-3.208%
2022-09-27	17.8100	17.9000	17.8100	17.8100	+0.056%	4,400	-3.425%
2022-09-26	17.7500	17.8000	17.7200	17.8000	+0.451%	2,700	-3.371%
2022-09-23	18.0400	18.1000	17.6500	17.7200	-3.381%	3,000	-2.935%
2022-09-22	18.5000	18.5000	18.3400	18.3400	-1.079%	1,912	-6.216%
2022-09-21	18.5400	18.5400	18.5400	18.5400	-0.162%	100	-7.228%
2022-09-20	18.8300	18.8300	18.5700	18.5700	-1.381%	1,600	-7.377%
2022-09-16	18.9900	18.9900	18.8300	18.8300	-0.528%	6,400	-8.656%
2022-09-15	19.0200	19.0200	18.9300	18.9300	-0.053%	800	-9.139%
2022-09-14	18.9900	18.9900	18.9400	18.9400	+0.053%	700	-9.187%
2022-09-12	18.9300	18.9300	18.9300	18.9300	-0.106%	600	-9.139%
2022-09-09	18.9500	18.9500	18.9500	18.9500	-0.105%	410	-9.235%
2022-09-02	18.9700	18.9800	18.9700	18.9700	-0.053%	700	-9.331%
2022-08-30	19.0000	19.0000	18.9800	18.9800	-0.105%	200	-9.378%
2022-08-29	18.9900	19.0000	18.9900	19.0000	0.000%	6,300	-9.474%
2022-08-26	19.0000	19.0000	19.0000	19.0000	+0.053%	5,600	-9.474%
2022-08-25	19.0000	19.0000	18.9850	18.9900	+0.053%	11,754	-9.426%
2022-08-24	18.9900	19.0000	18.9800	18.9800	+0.743%	1,600	-9.378%
2022-08-23	18.8400	18.8400	18.8400	18.8400	+0.695%	600	-8.705%
2022-08-22	18.7100	18.7100	18.7100	18.7100	+0.322%	100	-8.071%
2022-08-17	18.7100	18.7100	18.6500	18.6500	0.000%	640	-7.775%
2022-08-16	18.6500	18.6500	18.6500	18.6500	0.000%	3,612	-7.775%
2022-08-15	18.6700	18.8600	18.6500	18.6500	+0.593%	2,100	-7.775%
2022-08-12	18.5400	18.5400	18.5400	18.5400	+0.216%	100	-7.228%

.dark-mode .YQgn48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQgn48{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-JBCE INC PREFERRED CLASS Jstock TSE

BCE-J
BCE INC PREFERRED CLASS J
stock TSE