Dark

BCE-M
BCE INC SERIES AM PREF CUMULAT
stock TSE

Inactive

Aug 2, 2024

15.72CAD-2.602%(-0.42)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.7500	15.7500	15.7100	15.7200	-2.602%	400	0.000%
2024-08-01	16.1400	16.1400	16.1400	16.1400	+1.255%	300	-2.602%
2024-07-31	15.5700	16.0000	15.5700	15.9400	+1.335%	45,641	-1.380%
2024-07-30	15.8300	15.8500	15.6500	15.7300	-0.443%	13,819	-0.064%
2024-07-29	16.0000	16.0000	15.6500	15.8000	-0.940%	10,672	-0.506%
2024-07-26	15.8700	16.0000	15.8700	15.9500	-0.250%	5,618	-1.442%
2024-07-25	15.9800	16.0000	15.9800	15.9900	-0.868%	1,900	-1.689%
2024-07-24	16.1300	16.1500	16.1200	16.1300	+0.939%	2,300	-2.542%
2024-07-22	15.8800	16.0000	15.8800	15.9800	+0.884%	1,100	-1.627%
2024-07-19	15.7600	15.8500	15.7600	15.8400	-0.377%	11,061	-0.758%
2024-07-18	15.9000	15.9000	15.9000	15.9000	+0.252%	200	-1.132%
2024-07-17	15.8500	15.8600	15.8500	15.8600	0.000%	900	-0.883%
2024-07-15	15.8600	15.8600	15.8500	15.8600	-0.063%	3,500	-0.883%
2024-07-12	15.9000	16.0000	15.8700	15.8700	+0.063%	12,845	-0.945%
2024-07-11	15.8400	15.8600	15.8000	15.8600	-0.189%	31,500	-0.883%
2024-07-10	15.9400	15.9400	15.8400	15.8900	+0.825%	3,500	-1.070%
2024-07-09	15.7800	15.8200	15.7600	15.7600	-0.379%	5,100	-0.254%
2024-07-08	15.8100	15.8900	15.7400	15.8200	-0.252%	5,450	-0.632%
2024-07-04	15.8700	15.8700	15.8600	15.8600	+0.063%	700	-0.883%
2024-07-03	15.8600	15.8600	15.8500	15.8500	-0.377%	1,200	-0.820%
2024-07-02	15.8500	15.9900	15.8500	15.9100	+0.442%	2,400	-1.194%
2024-06-28	15.7400	15.8400	15.7200	15.8400	+0.635%	96,200	-0.758%
2024-06-27	15.7400	15.7400	15.7400	15.7400	-0.694%	540	-0.127%
2024-06-26	15.7100	15.8500	15.7100	15.8500	+1.537%	7,094	-0.820%
2024-06-25	15.5900	15.7400	15.5900	15.6100	+2.361%	10,670	+0.705%
2024-06-24	15.2500	15.2500	15.2500	15.2500	+0.329%	400	+3.082%
2024-06-21	15.2000	15.2000	15.2000	15.2000	+2.703%	400	+3.421%
2024-06-20	14.9500	14.9500	14.8000	14.8000	+1.718%	300	+6.216%
2024-06-19	14.5200	14.5800	14.5000	14.5500	-1.088%	6,313	+8.041%
2024-06-18	14.7400	14.7500	14.6500	14.7100	+0.410%	7,335	+6.866%
2024-06-17	14.6500	14.6600	14.6500	14.6500	0.000%	7,100	+7.304%
2024-06-14	14.8500	14.8500	14.6500	14.6500	-0.678%	6,200	+7.304%
2024-06-13	15.1100	15.1100	14.7500	14.7500	-2.123%	5,900	+6.576%
2024-06-12	15.3000	15.3000	15.0700	15.0700	-0.199%	6,400	+4.313%
2024-06-11	15.5000	15.5000	15.1000	15.1000	-0.984%	4,200	+4.106%
2024-06-10	15.2000	15.2500	15.2000	15.2500	+0.860%	200	+3.082%
2024-06-07	15.1100	15.1400	15.1100	15.1200	-1.818%	5,400	+3.968%
2024-06-06	15.5100	15.6900	15.4000	15.4000	-2.160%	6,007	+2.078%
2024-06-05	15.7200	15.7700	15.7200	15.7400	-1.440%	78,300	-0.127%
2024-06-03	15.9200	15.9700	15.9200	15.9700	+0.063%	2,300	-1.565%
2024-05-31	16.1000	16.1000	15.9600	15.9600	-0.808%	1,125	-1.504%
2024-05-30	15.9800	16.0900	15.9800	16.0900	-0.062%	1,000	-2.300%
2024-05-29	16.0200	16.1100	16.0000	16.1000	-0.984%	2,210	-2.360%
2024-05-28	16.1900	16.2600	16.1400	16.2600	+0.370%	6,100	-3.321%
2024-05-27	15.9500	16.2000	15.9500	16.2000	+0.310%	12,913	-2.963%
2024-05-24	16.1800	16.1800	16.0900	16.1500	+0.248%	3,500	-2.663%
2024-05-23	15.9900	16.1100	15.9900	16.1100	+0.877%	6,210	-2.421%
2024-05-22	15.9400	15.9700	15.8900	15.9700	+0.188%	3,517	-1.565%
2024-05-21	15.9600	15.9600	15.9400	15.9400	-0.685%	1,100	-1.380%
2024-05-17	16.0700	16.0800	16.0500	16.0500	-0.926%	2,700	-2.056%
2024-05-16	16.1000	16.2000	16.1000	16.2000	+0.124%	54,600	-2.963%
2024-05-15	16.0400	16.1800	16.0400	16.1800	+0.810%	1,618	-2.843%
2024-05-14	16.4000	16.4000	16.0500	16.0500	-0.434%	231	-2.056%
2024-05-13	16.1100	16.1200	16.0900	16.1200	+0.624%	2,711	-2.481%
2024-05-08	16.1000	16.1000	16.0200	16.0200	+0.882%	4,820	-1.873%
2024-05-07	15.8800	15.8800	15.8800	15.8800	+0.634%	399	-1.008%
2024-05-06	15.7800	15.7800	15.7800	15.7800	-2.833%	100	-0.380%
2024-05-02	15.9800	16.2400	15.9000	16.2400	+1.818%	53,682	-3.202%
2024-05-01	15.9500	15.9500	15.9500	15.9500	+0.504%	1,000	-1.442%
2024-04-30	15.7200	15.8700	15.7200	15.8700	+0.698%	4,597	-0.945%
2024-04-29	15.7100	15.7600	15.6600	15.7600	+0.639%	900	-0.254%
2024-04-26	15.5500	15.7000	15.5500	15.6600	+0.707%	3,400	+0.383%
2024-04-24	15.4600	15.5800	15.4600	15.5500	+0.778%	6,189	+1.093%
2024-04-23	15.5100	15.5100	15.4300	15.4300	-0.259%	1,400	+1.879%
2024-04-22	15.5500	15.5500	15.4700	15.4700	-0.514%	1,200	+1.616%
2024-04-19	15.5900	15.5900	15.5500	15.5500	0.000%	5,063	+1.093%
2024-04-18	15.9300	15.9300	15.5500	15.5500	+0.387%	179,900	+1.093%
2024-04-16	15.4400	15.4900	15.4400	15.4900	+0.454%	3,300	+1.485%
2024-04-15	15.6100	15.6300	15.4100	15.4200	-0.772%	8,946	+1.946%
2024-04-12	15.5300	15.5500	15.5100	15.5400	-0.639%	6,897	+1.158%
2024-04-10	15.4200	15.6400	15.4100	15.6400	+0.773%	8,274	+0.512%
2024-04-05	15.5200	15.5200	15.5200	15.5200	+0.323%	100	+1.289%
2024-04-04	15.4500	15.4700	15.4500	15.4700	+0.585%	13,900	+1.616%
2024-04-03	15.3500	15.4400	15.3500	15.3800	+0.065%	2,409	+2.211%
2024-04-02	15.3500	15.4500	15.3500	15.3700	+0.130%	3,321	+2.277%
2024-04-01	15.3000	15.3500	15.3000	15.3500	-0.325%	2,400	+2.410%
2024-03-28	15.4800	15.5000	15.3900	15.4000	-0.645%	4,900	+2.078%
2024-03-27	15.4900	15.5000	15.4900	15.5000	+2.310%	534	+1.419%
2024-03-25	15.1500	15.1500	15.1500	15.1500	-1.495%	200	+3.762%
2024-03-22	15.3800	15.3800	15.3800	15.3800	-0.902%	134	+2.211%
2024-03-21	15.4500	15.5200	15.3800	15.5200	+0.779%	3,980	+1.289%
2024-03-20	15.3300	15.4000	15.3300	15.4000	+0.917%	1,266	+2.078%
2024-03-19	15.3500	15.3500	15.2500	15.2600	-0.780%	3,034	+3.014%
2024-03-15	15.3800	15.3800	15.3800	15.3800	+0.261%	500	+2.211%
2024-03-13	15.1800	15.3400	15.1500	15.3400	+1.021%	11,225	+2.477%
2024-03-12	15.2500	15.2500	15.1850	15.1850	-0.752%	8,900	+3.523%
2024-03-11	15.3600	15.4000	15.3000	15.3000	+0.592%	2,558	+2.745%
2024-03-07	15.2100	15.2100	15.2000	15.2100	-0.262%	6,505	+3.353%
2024-03-06	15.4500	15.4500	15.2200	15.2500	-0.327%	30,786	+3.082%
2024-03-04	15.5000	15.5000	15.2500	15.3000	-0.971%	4,221	+2.745%
2024-03-01	15.2900	15.4600	15.2900	15.4500	+0.520%	5,275	+1.748%
2024-02-29	15.1600	15.3700	15.1600	15.3700	+1.452%	500	+2.277%
2024-02-28	15.1500	15.1500	15.1500	15.1500	-1.110%	1,600	+3.762%
2024-02-27	15.2600	15.3300	15.2600	15.3200	+0.131%	3,300	+2.611%
2024-02-26	15.3000	15.3000	15.3000	15.3000	+0.262%	100	+2.745%
2024-02-23	15.2700	15.2700	15.2600	15.2600	-0.586%	575	+3.014%
2024-02-21	15.0700	15.3500	15.0700	15.3500	-0.968%	4,500	+2.410%
2024-02-15	15.5000	15.5000	15.5000	15.5000	+1.974%	106	+1.419%
2024-02-14	15.1700	15.2000	15.1500	15.2000	-0.718%	2,213	+3.421%
2024-02-13	15.2000	15.4000	15.2000	15.3100	+0.065%	10,300	+2.678%
2024-02-12	15.4900	15.4900	15.2200	15.3000	-1.923%	2,517	+2.745%
2024-02-08	15.6100	15.6300	15.6000	15.6000	+0.451%	1,392	+0.769%
2024-02-07	16.0000	16.0000	15.5300	15.5300	-2.755%	3,916	+1.223%
2024-02-05	15.8100	15.9700	15.8100	15.9700	+0.251%	2,400	-1.565%
2024-02-02	15.8500	15.9300	15.8500	15.9300	-0.125%	1,600	-1.318%
2024-02-01	15.8000	15.9500	15.8000	15.9500	+0.631%	6,186	-1.442%
2024-01-31	15.8650	15.8650	15.8500	15.8500	-0.627%	53,400	-0.820%
2024-01-29	15.6300	15.9500	15.6300	15.9500	0.000%	4,128	-1.442%
2024-01-26	15.9500	15.9500	15.9500	15.9500	+0.886%	500	-1.442%
2024-01-25	15.8100	15.8100	15.8100	15.8100	-1.002%	1,882	-0.569%
2024-01-24	15.7500	15.9700	15.7500	15.9700	+0.694%	4,584	-1.565%
2024-01-23	15.8600	15.8600	15.8600	15.8600	-0.314%	1,474	-0.883%
2024-01-22	15.8200	15.9100	15.8200	15.9100	-0.562%	3,714	-1.194%
2024-01-19	15.5000	16.1350	15.5000	16.0000	+1.010%	10,013	-1.750%
2024-01-18	15.6000	15.8400	15.6000	15.8400	+0.380%	2,864	-0.758%
2024-01-17	15.7900	15.7900	15.7800	15.7800	+1.414%	1,026	-0.380%
2024-01-15	15.5500	15.5600	15.5500	15.5600	+0.064%	3,350	+1.028%
2024-01-12	15.5300	15.5500	15.5300	15.5500	+0.323%	3,597	+1.093%
2024-01-11	15.4100	15.5000	15.4100	15.5000	+0.194%	4,700	+1.419%
2024-01-10	15.3000	15.4700	15.3000	15.4700	+2.112%	2,177	+1.616%
2024-01-04	15.0600	15.1500	15.0600	15.1500	+0.798%	1,100	+3.762%
2024-01-03	15.1700	15.1700	14.7000	15.0300	+1.076%	1,026	+4.591%
2023-12-29	14.7500	14.8700	14.7500	14.8700	+2.199%	2,059	+5.716%
2023-12-27	14.6100	14.6100	14.5500	14.5500	+1.535%	1,700	+8.041%
2023-12-22	14.3300	14.3300	14.3300	14.3300	-3.372%	400	+9.700%
2023-12-21	14.6000	14.8300	14.6000	14.8300	+1.575%	2,700	+6.001%
2023-12-20	14.6000	14.6500	14.6000	14.6000	+0.137%	3,793	+7.671%
2023-12-19	14.6100	14.6100	14.5800	14.5800	-0.205%	4,900	+7.819%
2023-12-18	14.5500	14.6100	14.5500	14.6100	+0.759%	9,200	+7.598%
2023-12-15	14.5000	14.5100	14.5000	14.5000	-0.617%	700	+8.414%
2023-12-14	14.5200	14.5900	14.5200	14.5900	-0.410%	2,500	+7.745%
2023-12-13	14.4500	14.6500	14.4500	14.6500	+1.384%	15,068	+7.304%
2023-12-12	14.0600	14.5700	14.0200	14.4500	-0.345%	48,001	+8.789%
2023-12-08	14.5200	14.5500	14.3500	14.5000	+1.612%	4,500	+8.414%
2023-12-07	14.5300	14.5400	14.2700	14.2700	-1.857%	7,328	+10.161%
2023-12-06	14.5600	14.5600	14.5400	14.5400	-0.137%	5,800	+8.116%
2023-12-05	14.5400	14.5600	14.3000	14.5600	-1.754%	34,219	+7.967%
2023-12-04	14.6400	14.8200	14.6400	14.8200	+0.954%	16,483	+6.073%
2023-12-01	14.6700	14.6800	14.6700	14.6800	-2.394%	1,134	+7.084%
2023-11-30	14.7000	15.0400	14.7000	15.0400	+1.897%	65,089	+4.521%
2023-11-29	15.0800	15.0800	14.7300	14.7600	-0.806%	3,200	+6.504%
2023-11-28	14.7500	14.8800	14.6700	14.8800	+0.270%	4,562	+5.645%
2023-11-27	14.8900	14.8900	14.8400	14.8400	-0.336%	2,192	+5.930%
2023-11-24	14.8900	14.8900	14.8900	14.8900	+0.744%	300	+5.574%
2023-11-23	14.8500	14.8500	14.7800	14.7800	-0.471%	1,200	+6.360%
2023-11-22	14.9900	15.2450	14.8500	14.8500	+2.202%	6,136	+5.859%
2023-11-21	14.2700	14.5300	14.2700	14.5300	+0.903%	5,472	+8.190%
2023-11-17	14.4000	14.4000	14.4000	14.4000	0.000%	1,788	+9.167%
2023-11-16	14.7000	14.7000	14.4000	14.4000	-0.552%	62,400	+9.167%
2023-11-15	14.1500	14.5000	14.1500	14.4800	+0.906%	2,961	+8.564%
2023-11-14	14.2900	14.3500	14.2900	14.3500	+0.140%	1,530	+9.547%
2023-11-13	13.9900	14.3500	13.9900	14.3300	-0.417%	2,880	+9.700%
2023-11-09	14.3900	14.3900	14.3900	14.3900	+0.209%	1,300	+9.243%
2023-11-08	14.3500	14.4400	14.3500	14.3600	+0.560%	20,900	+9.471%
2023-11-07	14.2500	14.4350	14.2500	14.2800	+0.140%	3,400	+10.084%
2023-11-06	14.2100	14.2600	14.2100	14.2600	-0.280%	300	+10.238%
2023-11-03	14.2900	14.3000	14.1700	14.3000	+0.070%	10,500	+9.930%
2023-11-02	14.1900	14.2900	14.1550	14.2900	+1.348%	4,800	+10.007%
2023-10-31	13.9000	14.1000	13.8900	14.1000	+1.805%	6,058	+11.489%
2023-10-30	13.8900	13.8900	13.8300	13.8500	-0.360%	3,100	+13.502%
2023-10-27	13.9000	13.9000	13.9000	13.9000	+0.072%	300	+13.094%
2023-10-26	13.8100	13.8950	13.8000	13.8900	+0.652%	9,803	+13.175%
2023-10-25	13.8200	13.8200	13.8000	13.8000	+0.073%	13,368	+13.913%
2023-10-24	13.7000	13.8000	13.7000	13.7900	+0.145%	3,173	+13.996%
2023-10-23	13.8200	13.8500	13.6500	13.7700	-0.578%	10,106	+14.161%
2023-10-20	13.9800	13.9800	13.8500	13.8500	-1.213%	6,183	+13.502%
2023-10-19	14.0500	14.0500	14.0200	14.0200	+0.143%	21,101	+12.126%
2023-10-18	14.0800	14.1000	13.9250	14.0000	-1.823%	10,257	+12.286%
2023-10-17	14.0500	14.2600	14.0500	14.2600	+2.149%	611	+10.238%
2023-10-16	13.8100	13.9600	13.8100	13.9600	0.000%	645	+12.607%
2023-10-13	14.0400	14.0400	13.9200	13.9600	-0.641%	3,359	+12.607%
2023-10-12	13.9700	14.0500	13.9500	14.0500	-0.847%	700	+11.886%
2023-10-11	13.8500	14.1700	13.8500	14.1700	+1.723%	11,929	+10.939%
2023-10-10	13.9000	14.0000	13.8700	13.9300	+0.144%	5,500	+12.850%
2023-10-06	13.8600	13.9100	13.8600	13.9100	-0.072%	600	+13.012%
2023-10-05	13.8500	13.9200	13.8500	13.9200	+0.578%	36,506	+12.931%
2023-10-04	13.9000	13.9000	13.8400	13.8400	-0.717%	13,076	+13.584%
2023-10-03	13.9100	13.9400	13.9000	13.9400	+0.288%	7,200	+12.769%
2023-10-02	13.9000	13.9800	13.9000	13.9000	-0.430%	889	+13.094%
2023-09-29	13.9800	13.9800	13.9000	13.9600	+0.432%	1,319	+12.607%
2023-09-28	13.9000	13.9000	13.9000	13.9000	-0.643%	6,212	+13.094%
2023-09-27	13.8900	13.9900	13.8900	13.9900	+0.647%	1,391	+12.366%
2023-09-26	13.8800	13.9100	13.8700	13.9000	0.000%	3,568	+13.094%
2023-09-25	13.8700	13.9800	13.8700	13.9000	+0.216%	478	+13.094%
2023-09-22	13.8600	13.9300	13.8500	13.8700	-0.858%	2,714	+13.338%
2023-09-21	13.9900	13.9900	13.9900	13.9900	+0.865%	943	+12.366%
2023-09-19	13.8600	13.8700	13.8600	13.8700	+0.072%	1,871	+13.338%
2023-09-18	13.8600	13.8600	13.8600	13.8600	-0.144%	900	+13.420%
2023-09-15	13.9300	13.9500	13.8800	13.8800	-0.359%	8,400	+13.256%
2023-09-14	13.8700	13.9300	13.8600	13.9300	-0.500%	3,960	+12.850%
2023-09-13	13.9400	14.0000	13.9200	14.0000	-0.356%	1,200	+12.286%
2023-09-12	14.1100	14.1100	14.0300	14.0500	-0.496%	6,500	+11.886%
2023-09-11	14.1100	14.2500	14.1100	14.1200	+0.071%	2,900	+11.331%
2023-09-08	14.1800	14.1800	14.1100	14.1100	+0.071%	2,182	+11.410%
2023-09-07	14.1400	14.2000	14.1000	14.1000	+0.142%	1,400	+11.489%
2023-09-06	14.2500	14.2500	14.0800	14.0800	-0.845%	73,900	+11.648%
2023-09-05	14.1700	14.2000	14.1700	14.2000	-0.070%	1,300	+10.704%
2023-09-01	14.2000	14.2100	14.2000	14.2100	-0.281%	627	+10.626%
2023-08-31	14.4400	14.4400	14.1500	14.2500	+0.494%	34,200	+10.316%
2023-08-30	14.2800	14.2800	14.1500	14.1800	-2.072%	6,600	+10.860%
2023-08-29	14.3500	14.4800	14.3500	14.4800	+0.765%	2,400	+8.564%
2023-08-28	14.3700	14.3700	14.3700	14.3700	+0.070%	12,300	+9.395%
2023-08-25	14.3800	14.4900	14.3500	14.3600	-1.509%	2,900	+9.471%
2023-08-24	14.5200	14.6000	14.4700	14.5800	+0.482%	26,900	+7.819%
2023-08-23	14.5300	14.5500	14.5100	14.5100	+0.138%	1,100	+8.339%
2023-08-22	14.5300	14.7000	14.4900	14.4900	-2.095%	3,815	+8.489%
2023-08-21	14.8300	14.8300	14.8000	14.8000	-0.538%	5,000	+6.216%
2023-08-18	14.8800	14.8800	14.8800	14.8800	0.000%	800	+5.645%
2023-08-17	14.9000	14.9000	14.8800	14.8800	-0.134%	3,300	+5.645%
2023-08-16	14.9500	14.9600	14.9000	14.9000	-0.401%	8,200	+5.503%
2023-08-15	14.9500	14.9600	14.9500	14.9600	-0.267%	3,200	+5.080%
2023-08-14	15.0000	15.0000	15.0000	15.0000	0.000%	300	+4.800%
2023-08-11	15.0500	15.0500	15.0000	15.0000	0.000%	2,100	+4.800%
2023-08-10	15.0150	15.0500	15.0000	15.0000	-0.398%	3,200	+4.800%
2023-08-09	15.0100	15.1500	15.0100	15.0600	+0.400%	70,355	+4.382%
2023-08-08	15.0400	15.1000	15.0000	15.0000	+0.671%	5,000	+4.800%
2023-08-04	15.0800	15.0800	14.9000	14.9000	+0.472%	718	+5.503%
2023-08-03	15.0700	15.0700	14.8300	14.8300	-1.067%	41,563	+6.001%
2023-08-02	14.7500	15.0000	14.7500	14.9900	+0.875%	2,763	+4.870%
2023-08-01	14.8700	14.8700	14.8000	14.8600	+0.951%	700	+5.787%
2023-07-31	14.7200	14.7200	14.7200	14.7200	-1.340%	500	+6.793%
2023-07-28	14.9200	14.9200	14.9200	14.9200	-0.067%	2,000	+5.362%
2023-07-27	15.0400	15.0400	14.9300	14.9300	+0.067%	900	+5.291%
2023-07-26	14.9300	14.9300	14.9200	14.9200	-0.067%	4,746	+5.362%
2023-07-25	14.9300	14.9300	14.9300	14.9300	-0.467%	1,997	+5.291%
2023-07-24	15.0000	15.0000	15.0000	15.0000	+0.067%	100	+4.800%
2023-07-21	14.9900	14.9900	14.9900	14.9900	0.000%	21,226	+4.870%
2023-07-20	14.9900	14.9900	14.9900	14.9900	+0.134%	2,700	+4.870%
2023-07-19	14.9700	14.9700	14.9700	14.9700	-0.133%	300	+5.010%
2023-07-18	14.9800	14.9900	14.9800	14.9900	+0.335%	1,800	+4.870%
2023-07-17	14.9800	14.9800	14.9400	14.9400	+0.067%	1,900	+5.221%
2023-07-13	14.8300	14.9300	14.8300	14.9300	-0.797%	201,000	+5.291%
2023-07-12	15.0400	15.0500	15.0100	15.0500	0.000%	17,866	+4.452%
2023-07-11	15.0800	15.2300	15.0500	15.0500	-0.265%	5,265	+4.452%
2023-07-10	15.0400	15.0900	14.9200	15.0900	+2.583%	4,923	+4.175%
2023-07-07	14.7000	14.7500	14.7000	14.7100	+2.867%	1,400	+6.866%
2023-07-06	14.3000	14.3000	14.3000	14.3000	-2.721%	500	+9.930%
2023-07-05	14.7000	14.7000	14.7000	14.7000	+0.068%	100	+6.939%
2023-07-04	14.6000	14.6900	14.5300	14.6900	+0.616%	700	+7.012%
2023-06-30	14.3400	14.6200	14.3400	14.6000	+0.829%	4,217	+7.671%
2023-06-29	14.4700	14.4800	14.4700	14.4800	-0.069%	900	+8.564%
2023-06-27	14.3000	14.4900	14.3000	14.4900	0.000%	2,291	+8.489%
2023-06-26	14.4900	14.4900	14.4900	14.4900	+0.625%	100	+8.489%
2023-06-23	14.5100	14.5100	14.4000	14.4000	+0.699%	500	+9.167%
2023-06-22	14.3000	14.3000	14.3000	14.3000	-0.070%	642	+9.930%
2023-06-20	14.1100	14.6100	14.1100	14.3100	-1.242%	1,367	+9.853%
2023-06-19	14.3000	14.4900	14.3000	14.4900	+1.542%	800	+8.489%
2023-06-16	14.2700	14.2700	14.2700	14.2700	-1.518%	700	+10.161%
2023-06-15	14.5000	14.5000	14.4900	14.4900	-0.685%	200	+8.489%
2023-06-14	14.5900	14.5900	14.5900	14.5900	+1.179%	655	+7.745%
2023-06-13	14.4100	14.4200	14.4100	14.4200	+0.558%	1,800	+9.015%
2023-06-12	14.3400	14.3900	14.3400	14.3400	+0.915%	2,235	+9.623%
2023-06-09	14.2500	14.3400	14.2100	14.2100	-0.281%	1,478	+10.626%
2023-06-08	14.2300	14.3050	14.2300	14.2500	+0.141%	18,977	+10.316%
2023-06-07	14.1750	14.2500	14.1750	14.2300	+0.565%	960	+10.471%
2023-06-06	14.0200	14.2500	14.0000	14.1500	+1.071%	9,352	+11.095%
2023-06-05	14.0000	14.0000	14.0000	14.0000	-0.143%	1,000	+12.286%
2023-06-02	13.9600	14.0200	13.9600	14.0200	+0.502%	400	+12.126%
2023-06-01	13.9000	14.0000	13.9000	13.9500	+1.014%	6,300	+12.688%
2023-05-31	13.7500	13.9800	13.7500	13.8100	+0.327%	3,850	+13.831%
2023-05-30	13.9000	13.9000	13.7000	13.7650	-3.063%	1,200	+14.203%
2023-05-29	14.0000	14.2000	13.9000	14.2000	+3.801%	2,600	+10.704%
2023-05-26	13.6500	13.9500	13.6500	13.6800	-1.653%	2,952	+14.912%
2023-05-25	13.8500	14.0000	13.8500	13.9100	-1.973%	1,800	+13.012%
2023-05-24	14.0000	14.1900	13.9600	14.1900	-2.675%	1,176	+10.782%
2023-05-23	14.1400	14.5900	14.1000	14.5800	+3.185%	3,602	+7.819%
2023-05-19	14.1000	14.1300	14.0600	14.1300	-0.842%	8,820	+11.253%
2023-05-18	14.2500	14.2500	14.2500	14.2500	-1.110%	1,450	+10.316%
2023-05-16	14.4700	14.4700	14.4100	14.4100	-1.301%	200	+9.091%
2023-05-15	14.5000	14.6000	14.3000	14.6000	-0.205%	1,400	+7.671%
2023-05-10	14.4800	14.6300	14.4800	14.6300	+1.036%	700	+7.450%
2023-05-09	14.4800	14.4800	14.4800	14.4800	-0.069%	1,000	+8.564%
2023-05-08	14.4900	14.4900	14.4900	14.4900	0.000%	1,500	+8.489%
2023-05-05	14.5000	14.5000	14.4900	14.4900	-0.069%	900	+8.489%
2023-05-04	14.5500	14.5500	14.4900	14.5000	-0.889%	400	+8.414%
2023-05-03	14.4500	14.6300	14.4500	14.6300	+0.619%	700	+7.450%
2023-05-02	14.5400	14.5400	14.5400	14.5400	-0.819%	1,152	+8.116%
2023-05-01	14.6500	14.6800	14.6100	14.6600	-0.272%	5,360	+7.231%
2023-04-28	14.7000	14.7000	14.7000	14.7000	-1.342%	964	+6.939%
2023-04-27	14.9000	14.9000	14.9000	14.9000	-2.614%	600	+5.503%
2023-04-24	15.3000	15.3000	15.3000	15.3000	-0.455%	500	+2.745%
2023-04-21	15.0400	15.3700	15.0400	15.3700	+0.919%	9,740	+2.277%
2023-04-20	15.1500	15.2300	15.1400	15.2300	-0.066%	6,620	+3.217%
2023-04-19	15.1400	15.2400	15.1400	15.2400	+0.794%	10,651	+3.150%
2023-04-18	15.1500	15.1800	15.1200	15.1200	-0.330%	20,871	+3.968%
2023-04-17	15.0200	15.1700	15.0200	15.1700	+0.797%	2,600	+3.626%
2023-04-14	14.9400	15.0500	14.9400	15.0500	+0.602%	5,800	+4.452%
2023-04-13	14.9600	14.9600	14.9600	14.9600	-0.796%	259	+5.080%
2023-04-12	15.1000	15.1400	15.0500	15.0800	+2.168%	18,600	+4.244%
2023-04-10	14.7200	14.7600	14.7200	14.7600	+1.793%	1,429	+6.504%
2023-04-06	14.4000	14.5200	14.4000	14.5000	+0.346%	2,925	+8.414%
2023-04-05	14.4700	14.4800	14.4100	14.4500	-2.628%	1,300	+8.789%
2023-04-04	14.8400	14.8400	14.8400	14.8400	+0.747%	100	+5.930%
2023-04-03	14.5000	15.0000	14.5000	14.7300	+0.477%	11,427	+6.721%
2023-03-31	14.4900	14.6600	14.4900	14.6600	+1.103%	4,316	+7.231%
2023-03-30	14.5000	14.5000	14.4400	14.5000	-0.069%	11,425	+8.414%
2023-03-29	14.4600	14.5100	14.2800	14.5100	-0.616%	5,000	+8.339%
2023-03-28	14.6000	14.6100	14.5600	14.6000	+0.968%	2,700	+7.671%
2023-03-24	14.6000	14.6000	14.4600	14.4600	-0.891%	2,725	+8.714%
2023-03-23	14.5900	14.5900	14.5900	14.5900	-0.748%	1,000	+7.745%
2023-03-22	14.5900	14.7000	14.5900	14.7000	+0.823%	3,539	+6.939%
2023-03-21	14.3700	14.5800	14.3700	14.5800	+1.461%	1,300	+7.819%
2023-03-20	14.4950	14.4950	14.3700	14.3700	-0.139%	1,300	+9.395%
2023-03-16	14.3800	14.3900	14.3600	14.3900	+0.139%	1,600	+9.243%
2023-03-15	14.7400	14.7400	14.3200	14.3700	-2.971%	8,800	+9.395%
2023-03-14	14.7800	14.8100	14.7800	14.8100	+0.135%	700	+6.144%
2023-03-13	14.7500	14.8000	14.7500	14.7900	-1.793%	1,600	+6.288%
2023-03-10	15.0000	15.0600	14.8500	15.0600	-0.133%	19,899	+4.382%
2023-03-09	15.0000	15.0900	15.0000	15.0800	-0.659%	2,600	+4.244%
2023-03-08	15.3100	15.3100	15.1000	15.1800	-1.365%	8,200	+3.557%
2023-03-07	15.2300	15.3900	15.2300	15.3900	+1.651%	11,000	+2.144%
2023-03-06	15.1400	15.2100	15.1400	15.1400	-0.591%	20,400	+3.831%
2023-03-03	15.1800	15.2350	15.1800	15.2300	-1.296%	1,671	+3.217%
2023-02-28	15.4300	15.4300	15.4100	15.4300	-0.065%	1,800	+1.879%
2023-02-27	15.3700	15.4400	15.3700	15.4400	-0.451%	200	+1.813%
2023-02-24	15.4650	15.5100	15.3300	15.5100	+0.518%	2,811	+1.354%
2023-02-23	15.4500	15.4500	15.4300	15.4300	+0.195%	800	+1.879%
2023-02-22	15.3600	15.4000	15.3600	15.4000	-0.901%	1,331	+2.078%
2023-02-21	15.6500	15.6500	15.5400	15.5400	-0.576%	12,524	+1.158%
2023-02-17	15.6300	15.6300	15.6300	15.6300	-1.076%	110	+0.576%
2023-02-16	15.6600	15.8000	15.6500	15.8000	+0.317%	8,600	-0.506%
2023-02-15	15.7000	15.9500	15.7000	15.7500	+0.639%	4,900	-0.190%
2023-02-14	15.6500	15.8000	15.6300	15.6500	+0.578%	14,150	+0.447%
2023-02-10	15.6500	15.7000	15.5600	15.5600	-0.702%	3,500	+1.028%
2023-02-09	15.7000	15.7550	15.6500	15.6700	+0.384%	5,500	+0.319%
2023-02-08	15.7500	15.8900	15.6100	15.6100	+0.064%	3,260	+0.705%
2023-02-07	15.6800	15.6800	15.5800	15.6000	+0.064%	3,300	+0.769%
2023-02-06	15.5000	15.5900	15.5000	15.5900	+0.257%	4,200	+0.834%
2023-02-03	15.2100	15.5500	15.2100	15.5500	+1.237%	54,410	+1.093%
2023-02-02	15.2700	15.3600	15.2500	15.3600	+0.721%	3,000	+2.344%
2023-02-01	15.2800	15.3100	15.2500	15.2500	0.000%	19,600	+3.082%
2023-01-31	15.4800	15.6300	15.1600	15.2500	-0.327%	31,100	+3.082%
2023-01-30	15.4000	15.4000	15.3000	15.3000	-0.971%	15,134	+2.745%
2023-01-27	15.6400	15.6400	15.4500	15.4500	-0.771%	12,800	+1.748%
2023-01-26	15.6200	15.6200	15.5700	15.5700	-0.702%	21,000	+0.963%
2023-01-25	15.6500	15.6800	15.6500	15.6800	-0.822%	23,679	+0.255%
2023-01-24	15.6300	15.8100	15.6300	15.8100	+1.411%	675	-0.569%
2023-01-23	15.5800	15.5900	15.5800	15.5900	-0.064%	600	+0.834%
2023-01-20	15.6000	15.6200	15.6000	15.6000	+0.322%	3,983	+0.769%
2023-01-19	15.4300	15.5500	15.4300	15.5500	-0.257%	1,300	+1.093%
2023-01-18	15.5900	15.6000	15.5900	15.5900	+0.581%	2,300	+0.834%
2023-01-16	15.3900	15.5000	15.3900	15.5000	+1.241%	425	+1.419%
2023-01-13	15.3100	15.4000	15.3100	15.3100	+0.196%	2,782	+2.678%
2023-01-12	15.3900	15.3900	15.2800	15.2800	-1.736%	700	+2.880%
2023-01-11	15.0200	15.5500	15.0200	15.5500	+3.391%	6,383	+1.093%
2023-01-09	15.0000	15.3000	15.0000	15.0400	+0.267%	8,104	+4.521%
2023-01-06	15.0000	15.0000	15.0000	15.0000	+0.334%	800	+4.800%
2023-01-05	14.9500	14.9500	14.9500	14.9500	+0.134%	700	+5.151%
2023-01-04	14.9400	14.9400	14.4700	14.9300	+2.401%	3,800	+5.291%
2023-01-03	14.4100	14.5800	14.4100	14.5800	+0.137%	2,400	+7.819%
2022-12-30	14.8800	14.8800	14.5600	14.5600	+0.936%	200	+7.967%
2022-12-29	14.1300	14.4250	14.1300	14.4250	+1.513%	400	+8.977%
2022-12-28	14.2100	14.2100	14.2100	14.2100	-1.865%	400	+10.626%
2022-12-23	14.4000	14.6100	14.2500	14.4800	+1.047%	7,100	+8.564%
2022-12-22	14.2600	14.3300	14.2600	14.3300	-1.241%	1,500	+9.700%
2022-12-21	14.1600	14.5100	14.1600	14.5100	+2.399%	3,400	+8.339%
2022-12-20	14.2900	14.3600	14.1100	14.1700	-1.597%	14,543	+10.939%
2022-12-19	14.5100	14.5100	14.3000	14.4000	-0.826%	9,985	+9.167%
2022-12-16	14.6000	14.6000	14.5200	14.5200	-1.826%	8,934	+8.264%
2022-12-15	14.7000	14.7900	14.6900	14.7900	+0.612%	2,000	+6.288%
2022-12-14	14.7000	14.7000	14.7000	14.7000	-0.676%	800	+6.939%
2022-12-13	14.6700	14.8000	14.6700	14.8000	+0.886%	11,500	+6.216%
2022-12-12	14.6800	14.6800	14.6700	14.6700	-0.340%	2,698	+7.157%
2022-12-09	14.5500	14.7200	14.5500	14.7200	-0.271%	6,592	+6.793%
2022-12-08	14.4700	14.8200	14.4700	14.7600	+0.889%	9,186	+6.504%
2022-12-07	14.7000	14.7200	14.4500	14.6300	-0.476%	8,028	+7.450%
2022-12-06	14.6700	14.7100	14.6500	14.7000	+0.273%	10,400	+6.939%
2022-12-05	14.4000	14.7500	14.3700	14.6600	+1.524%	87,674	+7.231%
2022-12-02	14.6400	14.6400	14.4300	14.4400	-0.756%	14,971	+8.864%
2022-12-01	14.5400	14.5500	14.5400	14.5500	+0.692%	1,696	+8.041%

.dark-mode .LkqGd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LkqGd9{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-MBCE INC SERIES AM PREF CUMULATstock TSE

BCE-M
BCE INC SERIES AM PREF CUMULAT
stock TSE