Dark

BCE-Q
BCE INC SERIES AQ PREF CUMULAT
stock TSE

Inactive

Aug 2, 2024

22.25CAD-0.045%(-0.01)3,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.2500	22.2500	22.2300	22.2500	-0.045%	3,306	0.000%
2024-08-01	22.3000	22.3000	22.2600	22.2600	+0.225%	2,900	-0.045%
2024-07-31	22.1500	22.2100	22.1500	22.2100	+0.180%	11,434	+0.180%
2024-07-30	22.2100	22.2100	22.0700	22.1700	+0.317%	2,901	+0.361%
2024-07-29	22.3100	22.3300	22.1000	22.1000	-0.450%	13,854	+0.679%
2024-07-26	22.1600	22.3000	22.1600	22.2000	0.000%	12,008	+0.225%
2024-07-25	22.2600	22.2600	22.2000	22.2000	-0.448%	4,900	+0.225%
2024-07-24	22.3000	22.3000	22.3000	22.3000	+0.450%	400	-0.224%
2024-07-23	22.2600	22.3000	22.2000	22.2000	-0.493%	3,370	+0.225%
2024-07-22	22.2200	22.3100	22.1900	22.3100	+0.631%	4,156	-0.269%
2024-07-19	22.3000	22.3000	22.1700	22.1700	-0.538%	11,188	+0.361%
2024-07-18	22.2100	22.3000	22.2000	22.2900	+0.135%	5,445	-0.179%
2024-07-17	22.3000	22.3000	22.2500	22.2600	-0.090%	2,189	-0.045%
2024-07-16	22.2100	22.2800	22.2100	22.2800	+0.678%	19,400	-0.135%
2024-07-15	22.2900	22.2900	22.1200	22.1300	-0.495%	4,774	+0.542%
2024-07-12	22.4000	22.4000	22.2100	22.2400	-0.492%	8,913	+0.045%
2024-07-11	22.3800	22.3900	22.3500	22.3500	-0.357%	1,800	-0.447%
2024-07-10	22.4500	22.5000	22.4300	22.4300	+0.945%	2,501	-0.802%
2024-07-09	22.1900	22.2200	22.1900	22.2200	+0.543%	2,900	+0.135%
2024-07-08	22.1800	22.1800	22.1000	22.1000	+0.363%	3,500	+0.679%
2024-07-05	21.7200	22.0200	21.7200	22.0200	-0.362%	3,700	+1.045%
2024-07-03	22.0000	22.1000	22.0000	22.1000	-0.090%	1,800	+0.679%
2024-07-02	22.1200	22.1200	22.1200	22.1200	+0.227%	300	+0.588%
2024-06-28	21.5000	22.0700	21.5000	22.0700	+2.651%	4,092	+0.816%
2024-06-27	21.5000	21.5000	21.5000	21.5000	+0.986%	400	+3.488%
2024-06-26	21.2900	21.2900	21.2900	21.2900	+0.188%	110	+4.509%
2024-06-25	21.4800	21.4900	21.2500	21.2500	-1.071%	2,476	+4.706%
2024-06-24	21.4800	21.4800	21.4800	21.4800	+1.273%	584	+3.585%
2024-06-21	21.3100	21.3100	21.2100	21.2100	-0.423%	13,470	+4.903%
2024-06-20	20.9000	21.3200	20.9000	21.3000	+2.404%	14,116	+4.460%
2024-06-19	21.0000	21.0000	20.8000	20.8000	-0.716%	2,563	+6.971%
2024-06-18	21.0500	21.3800	20.9500	20.9500	-0.333%	1,997	+6.205%
2024-06-17	21.6600	21.6600	20.9000	21.0200	-2.910%	8,110	+5.852%
2024-06-14	21.6100	21.6500	21.6100	21.6500	-1.142%	1,312	+2.771%
2024-06-13	21.9600	21.9800	21.9000	21.9000	-0.273%	2,609	+1.598%
2024-06-12	22.3000	22.3000	21.9600	21.9600	-1.525%	1,780	+1.321%
2024-06-11	22.0000	22.3000	22.0000	22.3000	+0.586%	2,151	-0.224%
2024-06-10	22.0200	22.1700	22.0000	22.1700	+1.233%	1,800	+0.361%
2024-06-07	21.9000	21.9100	21.8500	21.9000	+0.229%	2,040	+1.598%
2024-06-06	22.4400	22.4400	21.7500	21.8500	-2.455%	45,342	+1.831%
2024-06-05	22.5000	22.5000	22.3200	22.4000	-0.400%	2,600	-0.670%
2024-06-04	22.5100	22.5500	22.3500	22.4900	-0.266%	7,300	-1.067%
2024-06-03	22.6400	22.6400	22.4400	22.5500	+0.267%	1,271	-1.330%
2024-05-31	22.2800	22.6900	22.2300	22.4900	-0.487%	11,500	-1.067%
2024-05-30	22.5600	22.6500	22.5300	22.6000	+0.311%	20,054	-1.549%
2024-05-29	22.5400	22.6100	22.5000	22.5300	-0.044%	9,619	-1.243%
2024-05-28	22.4000	22.5500	22.4000	22.5400	+0.401%	47,455	-1.287%
2024-05-27	22.3300	22.5000	22.3300	22.4500	+0.223%	17,106	-0.891%
2024-05-24	22.4000	22.4000	22.4000	22.4000	0.000%	2,400	-0.670%
2024-05-23	22.2800	22.4000	22.2100	22.4000	+0.810%	7,965	-0.670%
2024-05-22	22.3200	22.3200	22.2200	22.2200	-0.804%	3,023	+0.135%
2024-05-21	22.4900	22.4900	22.3600	22.4000	-0.400%	6,365	-0.670%
2024-05-17	22.4900	22.4900	22.4900	22.4900	0.000%	100	-1.067%
2024-05-16	22.4500	22.4900	22.3700	22.4900	+0.178%	1,000	-1.067%
2024-05-15	22.3700	22.5000	22.3700	22.4500	+0.537%	6,190	-0.891%
2024-05-14	22.4000	22.4000	22.3300	22.3300	-0.179%	1,900	-0.358%
2024-05-13	22.4500	22.4500	22.3200	22.3700	-0.578%	1,372	-0.536%
2024-05-10	22.5100	22.6000	22.5000	22.5000	0.000%	7,780	-1.111%
2024-05-09	22.6000	22.6900	22.5000	22.5000	-0.442%	78,614	-1.111%
2024-05-08	22.7200	22.7200	22.4400	22.6000	-0.528%	2,145	-1.549%
2024-05-07	22.5000	22.7200	22.5000	22.7200	+0.620%	2,780	-2.069%
2024-05-06	22.6500	22.6500	22.5800	22.5800	+0.445%	2,400	-1.461%
2024-05-02	22.0900	22.4800	22.0900	22.4800	+1.261%	12,762	-1.023%
2024-05-01	22.2000	22.2100	22.1600	22.2000	+0.452%	1,700	+0.225%
2024-04-30	22.0400	22.1000	22.0300	22.1000	+0.272%	8,227	+0.679%
2024-04-29	21.9500	22.0500	21.9500	22.0400	+0.410%	11,273	+0.953%
2024-04-26	21.9700	21.9700	21.9500	21.9500	+0.596%	2,402	+1.367%
2024-04-24	21.9000	21.9100	21.8000	21.8200	-0.773%	5,689	+1.971%
2024-04-23	22.0500	22.0500	21.9900	21.9900	-0.901%	80,800	+1.182%
2024-04-22	22.3100	22.3200	22.1900	22.1900	-0.538%	10,178	+0.270%
2024-04-19	22.2900	22.3100	22.2900	22.3100	+0.090%	8,980	-0.269%
2024-04-18	22.2500	22.3000	22.2200	22.2900	+0.678%	3,203	-0.179%
2024-04-16	21.9500	22.1400	21.9500	22.1400	+1.142%	4,259	+0.497%
2024-04-15	21.9600	21.9700	21.8900	21.8900	-0.364%	2,700	+1.645%
2024-04-12	22.1000	22.1000	21.9700	21.9700	-0.991%	2,514	+1.274%
2024-04-11	22.1500	22.2000	22.0000	22.1900	+0.135%	6,500	+0.270%
2024-04-10	21.9600	22.1600	21.9100	22.1600	+0.045%	19,023	+0.406%
2024-04-08	22.2300	22.2800	22.1500	22.1500	-0.673%	3,885	+0.451%
2024-04-05	22.1500	22.3000	21.9900	22.3000	+1.364%	7,490	-0.224%
2024-04-04	22.1000	22.1200	21.9000	22.0000	-1.698%	10,710	+1.136%
2024-04-03	22.3800	22.3800	22.3800	22.3800	+0.993%	500	-0.581%
2024-04-02	22.2000	22.2800	22.1600	22.1600	-0.180%	9,200	+0.406%
2024-04-01	22.2600	22.3000	22.2000	22.2000	-0.893%	5,225	+0.225%
2024-03-28	22.2000	22.4000	22.2000	22.4000	+1.357%	2,536	-0.670%
2024-03-27	22.0300	22.2500	22.0300	22.1000	+0.181%	2,313	+0.679%
2024-03-26	22.3300	22.3300	22.0000	22.0600	+0.273%	5,464	+0.861%
2024-03-25	21.8600	22.2500	21.8500	22.0000	-0.045%	13,896	+1.136%
2024-03-22	22.3000	22.3000	22.0100	22.0100	-1.697%	8,406	+1.090%
2024-03-21	21.9500	22.3900	21.9500	22.3900	+2.005%	4,411	-0.625%
2024-03-20	21.9100	21.9500	21.9100	21.9500	+0.366%	2,500	+1.367%
2024-03-19	22.0600	22.2000	21.8700	21.8700	-0.455%	5,977	+1.738%
2024-03-15	21.9600	22.0500	21.9400	21.9700	+0.091%	3,895	+1.274%
2024-03-14	21.8000	21.9500	21.8000	21.9500	+0.458%	1,200	+1.367%
2024-03-13	21.9000	21.9000	21.8000	21.8500	0.000%	1,900	+1.831%
2024-03-12	21.9000	21.9000	21.8000	21.8500	-0.228%	660	+1.831%
2024-03-11	21.7500	21.9000	21.7500	21.9000	+0.690%	1,600	+1.598%
2024-03-07	21.8000	21.8000	21.7500	21.7500	-0.229%	900	+2.299%
2024-03-06	21.7900	21.8000	21.7500	21.8000	-0.457%	2,400	+2.064%
2024-03-04	21.9800	22.0000	21.9000	21.9000	+0.046%	4,000	+1.598%
2024-03-01	21.8500	21.9000	21.8500	21.8900	-0.500%	4,935	+1.645%
2024-02-29	22.0600	22.0600	21.9200	22.0000	-0.856%	2,002	+1.136%
2024-02-28	22.3000	22.3000	22.0100	22.1900	-1.334%	9,500	+0.270%
2024-02-27	22.5000	22.5000	22.4000	22.4900	+0.492%	1,900	-1.067%
2024-02-26	22.3200	22.3800	22.3200	22.3800	+0.089%	525	-0.581%
2024-02-23	22.4500	22.5000	22.3600	22.3600	-0.401%	5,800	-0.492%
2024-02-22	22.4700	22.4700	22.4500	22.4500	0.000%	4,600	-0.891%
2024-02-21	22.4500	22.4500	22.4500	22.4500	0.000%	2,600	-0.891%
2024-02-20	22.5000	22.5000	22.3600	22.4500	+0.673%	6,410	-0.891%
2024-02-16	22.3600	22.4700	22.3000	22.3000	-0.224%	7,125	-0.224%
2024-02-15	22.3200	22.5800	22.3200	22.3500	+0.134%	1,634	-0.447%
2024-02-14	22.5800	22.5900	22.3200	22.3200	+0.090%	2,700	-0.314%
2024-02-13	22.3000	22.3500	22.3000	22.3000	0.000%	6,362	-0.224%
2024-02-12	22.3700	22.3700	22.3000	22.3000	-0.446%	430	-0.224%
2024-02-09	22.3700	22.5500	22.3700	22.4000	-0.178%	2,414	-0.670%
2024-02-08	22.4100	22.4500	22.3500	22.4400	0.000%	1,026	-0.847%
2024-02-07	22.5000	22.5000	22.1600	22.4400	-0.708%	3,366	-0.847%
2024-02-06	22.5000	22.6900	22.5000	22.6000	+0.668%	5,343	-1.549%
2024-02-05	22.7000	22.7000	22.4500	22.4500	-1.058%	2,070	-0.891%
2024-02-02	22.6500	22.7000	22.6000	22.6900	+0.177%	2,800	-1.939%
2024-02-01	22.7000	23.1800	22.6500	22.6500	0.000%	11,196	-1.766%
2024-01-31	22.7000	22.7000	22.6000	22.6500	-0.396%	6,640	-1.766%
2024-01-30	22.8000	22.8000	22.5500	22.7400	-0.176%	7,800	-2.155%
2024-01-29	22.5200	22.7800	22.5100	22.7800	+1.244%	3,727	-2.327%
2024-01-26	22.5000	22.6500	22.4500	22.5000	+0.134%	30,400	-1.111%
2024-01-25	22.6800	22.7900	22.4700	22.4700	-0.926%	2,893	-0.979%
2024-01-24	22.6500	22.7700	22.5000	22.6800	+0.710%	3,924	-1.896%
2024-01-23	22.4900	22.5200	22.4000	22.5200	-0.089%	39,100	-1.199%
2024-01-22	22.5400	22.5400	22.5400	22.5400	+0.044%	300	-1.287%
2024-01-19	22.3100	22.5300	22.3000	22.5300	+0.178%	2,745	-1.243%
2024-01-18	22.4900	22.4900	22.4900	22.4900	+1.306%	512	-1.067%
2024-01-17	22.2300	22.2300	22.2000	22.2000	-0.225%	3,353	+0.225%
2024-01-16	22.2500	22.3600	22.2000	22.2500	-0.492%	29,348	0.000%
2024-01-15	22.1000	22.5400	22.1000	22.3600	+0.269%	8,993	-0.492%
2024-01-12	22.2000	22.4000	22.0500	22.3000	+0.450%	9,728	-0.224%
2024-01-11	22.3500	22.3500	22.2000	22.2000	-0.937%	3,800	+0.225%
2024-01-10	22.3200	22.4100	22.1200	22.4100	+0.493%	3,421	-0.714%
2024-01-09	22.5500	22.5500	22.0000	22.3000	+0.450%	9,194	-0.224%
2024-01-08	22.3300	22.3300	22.2000	22.2000	-0.716%	1,400	+0.225%
2024-01-05	22.5000	22.5000	22.3500	22.3600	+0.585%	4,600	-0.492%
2024-01-03	22.5000	22.5000	22.2300	22.2300	-1.288%	430	+0.090%
2024-01-02	22.4000	22.5200	22.4000	22.5200	0.000%	600	-1.199%
2023-12-29	22.3600	22.5200	22.3600	22.5200	+0.716%	3,015	-1.199%
2023-12-28	22.2000	22.3600	22.2000	22.3600	+0.494%	2,435	-0.492%
2023-12-27	22.2800	22.2800	22.1800	22.2500	+0.361%	4,035	0.000%
2023-12-22	22.1100	22.2500	22.0600	22.1700	+0.499%	7,400	+0.361%
2023-12-21	21.9200	22.1000	21.9200	22.0600	+0.961%	4,040	+0.861%
2023-12-20	22.1700	22.1700	21.8300	21.8500	-1.930%	3,602	+1.831%
2023-12-19	21.5800	22.2800	21.5800	22.2800	+3.676%	40,896	-0.135%
2023-12-18	21.5000	21.5000	21.4300	21.4900	-0.047%	1,200	+3.537%
2023-12-15	21.5000	21.5000	21.2400	21.5000	+1.129%	3,700	+3.488%
2023-12-14	21.4300	21.4300	21.2200	21.2600	+0.283%	3,800	+4.657%
2023-12-13	21.4100	21.4500	21.1000	21.2000	-0.656%	11,833	+4.953%
2023-12-12	21.1200	21.3400	21.1100	21.3400	+1.137%	5,036	+4.264%
2023-12-08	21.0500	21.1000	21.0500	21.1000	+0.333%	1,310	+5.450%
2023-12-07	21.1000	21.1400	21.0300	21.0300	-0.332%	12,210	+5.801%
2023-12-06	21.1600	21.1600	21.1000	21.1000	-0.378%	8,200	+5.450%
2023-12-05	21.1900	21.2400	21.1000	21.1800	0.000%	5,917	+5.052%
2023-12-04	21.6800	21.6800	21.1800	21.1800	-1.488%	9,306	+5.052%
2023-12-01	21.5000	21.5000	21.4950	21.5000	+1.703%	1,162	+3.488%
2023-11-30	21.2300	21.4600	21.1400	21.1400	-3.028%	1,440	+5.251%
2023-11-29	21.8700	21.8700	21.0500	21.8000	-1.089%	1,400	+2.064%
2023-11-28	22.1800	22.1800	21.6400	22.0400	+0.870%	2,800	+0.953%
2023-11-27	21.9500	22.0600	21.8500	21.8500	-0.228%	9,783	+1.831%
2023-11-24	21.9000	21.9000	21.9000	21.9000	-0.091%	800	+1.598%
2023-11-23	21.8500	21.9200	21.8500	21.9200	+0.550%	2,298	+1.505%
2023-11-22	21.4300	21.9000	21.4300	21.8000	+2.108%	5,600	+2.064%
2023-11-21	21.3000	21.4300	21.2500	21.3500	-0.234%	2,501	+4.215%
2023-11-20	21.4500	21.4500	21.2500	21.4000	-1.246%	3,300	+3.972%
2023-11-17	21.6700	21.6700	21.6700	21.6700	+1.689%	315	+2.677%
2023-11-16	21.3700	21.3700	21.2200	21.3100	+0.282%	2,967	+4.411%
2023-11-15	21.2200	21.2500	21.2100	21.2500	+1.142%	6,400	+4.706%
2023-11-14	21.0000	21.0100	21.0000	21.0100	+0.767%	1,499	+5.902%
2023-11-13	20.8500	21.0000	20.8500	20.8500	+0.773%	1,564	+6.715%
2023-11-10	20.8500	20.8500	20.5600	20.6900	-0.720%	1,000	+7.540%
2023-11-09	20.7600	20.8400	20.7300	20.8400	-0.144%	1,100	+6.766%
2023-11-08	20.8500	20.8700	20.7500	20.8700	+0.919%	4,200	+6.612%
2023-11-07	20.8900	21.2000	20.6800	20.6800	-1.005%	2,000	+7.592%
2023-11-06	20.5500	20.8900	20.3600	20.8900	+2.402%	4,682	+6.510%
2023-11-03	20.1100	20.4000	20.1100	20.4000	+1.140%	1,925	+9.069%
2023-11-02	20.3400	20.4000	20.1700	20.1700	+1.153%	1,986	+10.312%
2023-11-01	19.8700	19.9400	19.8000	19.9400	+0.201%	1,900	+11.585%
2023-10-31	19.3700	19.9000	19.3500	19.9000	+2.842%	6,786	+11.809%
2023-10-30	19.2500	19.6500	19.2500	19.3500	+0.052%	1,000	+14.987%
2023-10-27	19.1600	19.3400	19.1600	19.3400	+1.469%	2,488	+15.047%
2023-10-26	19.3500	19.3800	19.0100	19.0600	-0.729%	6,828	+16.737%
2023-10-25	19.6500	19.6500	19.1500	19.2000	-2.290%	10,687	+15.885%
2023-10-24	19.5400	19.6500	19.5400	19.6500	+1.498%	3,356	+13.232%
2023-10-23	19.5000	19.5000	19.3000	19.3600	+0.571%	6,523	+14.928%
2023-10-20	19.5100	19.5100	19.2500	19.2500	-0.773%	34,328	+15.584%
2023-10-19	19.5500	19.6000	19.4000	19.4000	-0.666%	7,600	+14.691%
2023-10-18	19.4000	19.5300	19.4000	19.5300	+0.670%	7,779	+13.927%
2023-10-17	19.4100	19.5000	19.3600	19.4000	-0.513%	20,773	+14.691%
2023-10-16	19.6500	19.6500	19.4650	19.5000	-0.510%	5,122	+14.103%
2023-10-13	19.8000	19.8000	19.4400	19.6000	-0.960%	13,979	+13.520%
2023-10-12	19.9500	19.9500	19.7500	19.7900	-0.453%	1,300	+12.431%
2023-10-11	19.6700	19.8800	19.5200	19.8800	+1.222%	12,630	+11.922%
2023-10-10	19.6400	19.7500	19.6400	19.6400	+0.563%	5,500	+13.289%
2023-10-06	19.4600	19.5500	19.4600	19.5300	+0.411%	600	+13.927%
2023-10-05	19.7000	19.7000	19.4200	19.4500	-1.419%	15,699	+14.396%
2023-10-04	19.7500	19.7500	19.6000	19.7300	-0.101%	3,132	+12.772%
2023-10-03	19.8000	19.8000	19.6500	19.7500	0.000%	3,547	+12.658%
2023-10-02	19.9700	19.9700	19.7500	19.7500	-0.504%	7,394	+12.658%
2023-09-29	20.2000	20.2000	19.8500	19.8500	+0.253%	8,472	+12.091%
2023-09-28	20.1700	20.1800	19.8000	19.8000	-1.834%	9,836	+12.374%
2023-09-27	20.3000	20.3000	20.1700	20.1700	+0.099%	2,743	+10.312%
2023-09-26	20.5000	20.5000	20.1500	20.1500	-0.788%	14,980	+10.422%
2023-09-25	20.4000	20.4000	20.3100	20.3100	-0.830%	1,369	+9.552%
2023-09-22	20.5100	20.5100	20.4200	20.4800	+0.294%	19,082	+8.643%
2023-09-21	20.4000	20.4700	20.4000	20.4200	-0.390%	7,749	+8.962%
2023-09-20	20.4500	20.5100	20.3500	20.5000	+0.737%	39,490	+8.537%
2023-09-19	20.4200	20.4500	20.3400	20.3500	-0.245%	10,324	+9.337%
2023-09-18	20.4300	20.4800	20.4000	20.4000	-0.098%	8,700	+9.069%
2023-09-15	20.4600	20.4600	20.4000	20.4200	-0.196%	7,300	+8.962%
2023-09-14	20.3600	20.6000	20.3500	20.4600	+0.541%	6,902	+8.749%
2023-09-13	20.5700	20.5800	20.3500	20.3500	-1.070%	2,128	+9.337%
2023-09-12	20.5700	20.5700	20.5700	20.5700	0.000%	1,123	+8.167%
2023-09-11	20.5700	20.5800	20.5700	20.5700	0.000%	300	+8.167%
2023-09-08	20.7000	20.7000	20.5700	20.5700	-1.058%	16,438	+8.167%
2023-09-07	20.8200	20.8200	20.7000	20.7900	-0.144%	5,430	+7.023%
2023-09-06	20.7500	20.9000	20.7500	20.8200	-0.383%	2,200	+6.868%
2023-09-05	21.0000	21.0000	20.9000	20.9000	-1.693%	3,200	+6.459%
2023-09-01	21.3500	21.4500	21.2400	21.2600	-0.422%	3,315	+4.657%
2023-08-31	21.4500	21.5500	21.3500	21.3500	-0.928%	3,375	+4.215%
2023-08-30	21.5400	21.5500	21.4000	21.5500	0.000%	20,283	+3.248%
2023-08-29	21.6800	21.7000	21.4700	21.5500	-0.093%	56,900	+3.248%
2023-08-28	21.5600	21.5700	21.5600	21.5700	+0.513%	7,000	+3.153%
2023-08-25	21.4500	21.6500	21.4500	21.4600	-0.186%	5,100	+3.681%
2023-08-24	21.5500	21.5500	21.5000	21.5000	+0.233%	25,600	+3.488%
2023-08-23	21.4700	21.5400	21.4400	21.4500	-0.186%	900	+3.730%
2023-08-22	21.1300	21.5700	21.1300	21.4900	-0.278%	121,766	+3.537%
2023-08-21	21.3900	21.5500	21.3850	21.5500	+0.842%	16,697	+3.248%
2023-08-18	21.5500	21.5500	21.3500	21.3700	-0.743%	10,902	+4.118%
2023-08-17	21.5500	21.5600	21.5300	21.5300	-0.324%	35,500	+3.344%
2023-08-16	21.6000	21.6000	21.5500	21.6000	+0.465%	54,300	+3.009%
2023-08-15	21.6000	21.6000	21.5000	21.5000	-0.046%	3,000	+3.488%
2023-08-14	21.6500	21.7000	21.5100	21.5100	-0.647%	17,390	+3.440%
2023-08-11	21.5900	21.6700	21.5000	21.6500	+0.651%	7,259	+2.771%
2023-08-10	21.5200	21.6400	21.5100	21.5100	-0.693%	8,300	+3.440%
2023-08-09	21.9200	22.0000	21.6600	21.6600	-0.184%	29,200	+2.724%
2023-08-08	21.4300	21.8000	21.4300	21.7000	+1.260%	17,925	+2.535%
2023-08-04	21.2800	21.6000	21.2800	21.4300	+0.093%	2,236	+3.826%
2023-08-03	21.2400	21.4500	21.2400	21.4100	+0.753%	18,535	+3.923%
2023-08-02	21.0900	21.2500	21.0500	21.2500	+0.711%	33,000	+4.706%
2023-08-01	20.9600	21.1500	20.9500	21.1000	-0.753%	1,700	+5.450%
2023-07-31	21.2000	21.3100	21.1900	21.2600	+0.283%	4,525	+4.657%
2023-07-28	21.1800	21.2700	21.1000	21.2000	+0.142%	5,972	+4.953%
2023-07-27	20.8400	21.3000	20.8400	21.1700	-0.517%	1,225	+5.102%
2023-07-26	21.5300	21.5300	21.2800	21.2800	-0.561%	2,031	+4.558%
2023-07-25	21.4000	21.6000	21.4000	21.4000	-0.465%	2,294	+3.972%
2023-07-24	21.5000	21.5000	21.4000	21.5000	-0.046%	2,000	+3.488%
2023-07-21	21.2800	21.5100	21.2800	21.5100	+1.081%	20,503	+3.440%
2023-07-20	21.2900	21.2900	21.2800	21.2800	-0.793%	700	+4.558%
2023-07-19	21.2400	21.4500	21.2300	21.4500	+1.132%	17,627	+3.730%
2023-07-18	21.1500	21.2100	21.1500	21.2100	+0.760%	1,900	+4.903%
2023-07-17	21.0000	21.0500	21.0000	21.0500	-0.426%	1,000	+5.701%
2023-07-14	20.8500	21.1400	20.8500	21.1400	+0.907%	2,500	+5.251%
2023-07-13	20.9500	20.9700	20.9300	20.9500	+0.239%	3,664	+6.205%
2023-07-12	20.9300	20.9300	20.8300	20.9000	+0.096%	300	+6.459%
2023-07-11	20.8300	20.9100	20.8300	20.8800	+0.288%	1,700	+6.561%
2023-07-10	20.7200	20.8200	20.7200	20.8200	+0.337%	200	+6.868%
2023-07-07	20.7500	20.8700	20.7500	20.7500	0.000%	2,530	+7.229%
2023-07-06	20.6500	20.7500	20.6500	20.7500	+0.557%	1,475	+7.229%
2023-07-05	20.7400	20.7400	20.6350	20.6350	-0.458%	410	+7.827%
2023-07-04	20.7400	20.7400	20.7300	20.7300	+1.320%	4,401	+7.332%
2023-06-30	20.5000	20.5000	20.4500	20.4600	-0.195%	539	+8.749%
2023-06-29	20.4100	20.5000	20.4100	20.5000	-0.485%	3,100	+8.537%
2023-06-28	20.6000	20.6000	20.6000	20.6000	-0.194%	4,000	+8.010%
2023-06-27	20.7000	20.7000	20.5000	20.6400	-0.290%	1,400	+7.800%
2023-06-26	20.7500	20.7500	20.7000	20.7000	-0.241%	1,300	+7.488%
2023-06-23	20.6500	20.7900	20.6400	20.7500	+1.170%	12,565	+7.229%
2023-06-22	20.5500	20.5500	20.5000	20.5100	-0.918%	5,365	+8.484%
2023-06-21	20.7000	20.7000	20.7000	20.7000	0.000%	600	+7.488%
2023-06-20	20.8400	20.8600	20.7000	20.7000	-0.957%	2,000	+7.488%
2023-06-19	20.7600	20.9000	20.7600	20.9000	+0.674%	2,300	+6.459%
2023-06-16	20.9700	20.9700	20.7600	20.7600	-0.384%	900	+7.177%
2023-06-15	20.9200	20.9200	20.8300	20.8400	-0.430%	18,200	+6.766%
2023-06-14	20.8500	20.9700	20.7000	20.9300	+0.480%	7,934	+6.307%
2023-06-13	20.7000	20.8300	20.7000	20.8300	+0.628%	1,100	+6.817%
2023-06-12	20.8300	20.8300	20.7000	20.7000	+0.730%	4,700	+7.488%
2023-06-09	20.2500	20.6500	20.2500	20.5500	+2.239%	3,123	+8.273%
2023-06-08	20.1100	20.3000	20.1000	20.1000	+0.450%	2,900	+10.697%
2023-06-07	19.8900	20.0100	19.8900	20.0100	+0.553%	3,196	+11.194%
2023-06-06	19.9000	19.9000	19.9000	19.9000	+0.913%	396	+11.809%
2023-06-05	20.0000	20.0000	19.7200	19.7200	-0.152%	1,800	+12.830%
2023-06-02	19.7600	19.7600	19.7500	19.7500	+1.023%	1,400	+12.658%
2023-06-01	19.3900	19.5500	19.3900	19.5500	+1.034%	7,315	+13.811%
2023-05-31	19.4000	19.4000	19.3000	19.3500	0.000%	2,300	+14.987%
2023-05-30	19.5400	19.5400	19.2000	19.3500	-1.976%	5,050	+14.987%
2023-05-29	19.4900	19.7400	19.4900	19.7400	+3.243%	5,300	+12.715%
2023-05-26	19.6000	19.7100	19.1200	19.1200	-2.697%	5,600	+16.370%
2023-05-25	19.8000	19.8000	19.6500	19.6500	-0.758%	2,305	+13.232%
2023-05-24	19.9500	19.9500	19.8000	19.8000	-0.552%	33,043	+12.374%
2023-05-23	19.8000	19.9100	19.8000	19.9100	+0.050%	1,346	+11.753%
2023-05-19	20.0600	20.0600	19.9000	19.9000	-0.798%	500	+11.809%
2023-05-18	20.0600	20.0700	20.0000	20.0600	-0.149%	4,600	+10.917%
2023-05-17	19.9500	20.0900	19.9000	20.0900	+0.450%	800	+10.752%
2023-05-16	20.2500	20.2500	20.0000	20.0000	-0.744%	12,611	+11.250%
2023-05-15	20.5400	20.5400	20.1500	20.1500	-0.494%	4,830	+10.422%
2023-05-12	20.3000	20.4400	20.2500	20.2500	-1.268%	7,600	+9.877%
2023-05-11	20.4200	20.5100	20.4000	20.5100	-0.966%	300	+8.484%
2023-05-10	20.5300	20.7100	20.4000	20.7100	+0.975%	800	+7.436%
2023-05-09	20.5100	20.5100	20.5100	20.5100	-1.014%	429	+8.484%
2023-05-08	20.7000	20.8000	20.7000	20.7200	-0.193%	1,700	+7.384%
2023-05-05	20.7600	20.7600	20.7600	20.7600	+0.290%	200	+7.177%
2023-05-04	20.7000	20.7000	20.7000	20.7000	0.000%	400	+7.488%
2023-05-03	20.7100	20.8000	20.7000	20.7000	-0.241%	3,320	+7.488%
2023-05-02	20.7500	21.0000	20.7500	20.7500	-0.288%	12,696	+7.229%
2023-05-01	20.8000	20.8100	20.8000	20.8100	+0.048%	1,300	+6.920%
2023-04-28	20.8500	20.8700	20.8000	20.8000	+0.193%	26,822	+6.971%
2023-04-27	20.7600	20.7600	20.7600	20.7600	-0.575%	200	+7.177%
2023-04-26	20.9500	20.9500	20.8800	20.8800	-0.571%	47,600	+6.561%
2023-04-25	21.2000	21.2000	20.9900	21.0000	-0.943%	134,700	+5.952%
2023-04-24	21.1200	21.2000	21.1200	21.2000	+0.474%	4,400	+4.953%
2023-04-21	20.9000	21.1000	20.9000	21.1000	+1.638%	53,426	+5.450%
2023-04-20	20.7300	20.8000	20.7300	20.7600	+0.145%	12,100	+7.177%
2023-04-19	20.7000	20.7300	20.7000	20.7300	+0.339%	1,987	+7.332%
2023-04-18	20.6600	20.7500	20.6600	20.6600	+0.145%	3,810	+7.696%
2023-04-17	20.6600	20.6600	20.6300	20.6300	+0.634%	629	+7.853%
2023-04-14	20.2200	20.6000	20.2200	20.5000	+1.485%	3,200	+8.537%
2023-04-13	20.1700	20.2000	20.1700	20.2000	+0.298%	1,900	+10.149%
2023-04-12	19.9000	20.1400	19.9000	20.1400	+1.308%	3,309	+10.477%
2023-04-11	19.5800	20.0000	19.5800	19.8800	-0.600%	54,453	+11.922%
2023-04-10	19.7000	20.0000	19.6500	20.0000	+1.781%	3,708	+11.250%
2023-04-06	19.6200	19.6500	19.6200	19.6500	+0.512%	1,500	+13.232%
2023-04-05	19.5500	19.5500	19.5500	19.5500	-0.357%	1,200	+13.811%
2023-04-04	19.7500	19.7500	19.5400	19.6200	-0.658%	3,851	+13.405%
2023-04-03	19.6500	19.9000	19.6500	19.7500	+0.920%	6,600	+12.658%
2023-03-31	19.5700	19.5700	19.5700	19.5700	+0.359%	245	+13.694%
2023-03-30	19.4200	19.9800	19.4000	19.5000	-0.154%	9,810	+14.103%
2023-03-29	19.7400	19.7400	19.5000	19.5300	-0.611%	4,950	+13.927%
2023-03-28	19.6200	19.6500	19.6200	19.6500	-0.657%	900	+13.232%
2023-03-27	19.6000	19.8100	19.6000	19.7800	+0.203%	1,300	+12.487%
2023-03-24	19.7400	19.7400	19.7400	19.7400	0.000%	727	+12.715%
2023-03-23	19.9250	19.9300	19.7400	19.7400	-1.053%	500	+12.715%
2023-03-22	20.1900	20.2000	19.9500	19.9500	-1.189%	1,400	+11.529%
2023-03-21	20.0000	20.1900	20.0000	20.1900	+1.713%	300	+10.203%
2023-03-20	19.8500	19.8500	19.8500	19.8500	-0.251%	800	+12.091%
2023-03-17	20.1900	20.1900	19.9000	19.9000	-1.485%	880	+11.809%
2023-03-16	19.8400	20.2000	19.5000	20.2000	+4.124%	9,200	+10.149%
2023-03-15	20.2300	20.2300	19.4000	19.4000	-4.008%	6,065	+14.691%
2023-03-14	20.6400	20.6400	20.2100	20.2100	-0.443%	500	+10.094%
2023-03-13	20.7400	20.7400	20.2400	20.3000	-2.074%	600	+9.606%
2023-03-10	20.2200	20.7300	20.2200	20.7300	-0.480%	4,326	+7.332%
2023-03-09	20.5800	20.8300	20.5800	20.8300	+1.363%	1,700	+6.817%
2023-03-08	20.6500	20.6500	20.5500	20.5500	-0.436%	3,984	+8.273%
2023-03-07	20.6900	20.8500	20.4900	20.6400	-0.242%	66,500	+7.800%
2023-03-06	20.6900	20.8000	20.6900	20.6900	-0.767%	5,200	+7.540%
2023-03-03	20.8000	20.8800	20.8000	20.8500	+0.579%	5,700	+6.715%
2023-03-02	20.9400	20.9400	20.6900	20.7300	+0.193%	3,040	+7.332%
2023-03-01	20.7400	20.7400	20.6900	20.6900	-0.048%	9,400	+7.540%
2023-02-28	21.2000	21.2000	20.7000	20.7000	-0.241%	17,900	+7.488%
2023-02-27	21.1800	21.1800	20.7500	20.7500	-2.810%	2,446	+7.229%
2023-02-24	20.9800	21.3500	20.9800	21.3500	+0.755%	5,600	+4.215%
2023-02-23	21.2500	21.2500	21.0100	21.1900	+0.905%	1,300	+5.002%
2023-02-22	20.7000	21.0000	20.7000	21.0000	-0.474%	1,095	+5.952%
2023-02-21	20.8800	21.1000	20.8300	21.1000	+0.476%	4,680	+5.450%
2023-02-17	21.2800	21.3000	21.0000	21.0000	-1.316%	1,700	+5.952%
2023-02-16	21.5900	21.5900	21.2800	21.2800	-0.141%	600	+4.558%
2023-02-15	21.4000	21.6800	21.3100	21.3100	-0.374%	4,700	+4.411%
2023-02-14	21.2800	21.4000	21.2800	21.3900	+0.801%	1,700	+4.021%
2023-02-13	21.0500	21.2200	21.0500	21.2200	+0.808%	9,102	+4.854%
2023-02-10	21.0500	21.0500	20.8800	21.0500	-0.142%	22,490	+5.701%
2023-02-09	21.0800	21.0800	21.0800	21.0800	0.000%	1,400	+5.550%
2023-02-08	20.8500	21.0800	20.8500	21.0800	+1.103%	1,950	+5.550%
2023-02-07	21.0000	21.0000	20.8500	20.8500	-0.525%	3,300	+6.715%
2023-02-06	21.0500	21.0700	20.8900	20.9600	+0.287%	1,223	+6.155%
2023-02-03	21.0000	21.0700	20.9000	20.9000	0.000%	2,500	+6.459%
2023-02-02	21.0000	21.0200	20.9000	20.9000	0.000%	25,300	+6.459%
2023-02-01	20.9000	20.9300	20.9000	20.9000	0.000%	6,400	+6.459%
2023-01-31	20.7900	21.0100	20.7900	20.9000	-0.239%	14,100	+6.459%

.dark-mode .Lt9cnc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lt9cnc{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-QBCE INC SERIES AQ PREF CUMULATstock TSE

BCE-Q
BCE INC SERIES AQ PREF CUMULAT
stock TSE