Dark

BCE-R
BCE INC
stock TSE

Inactive

Aug 1, 2024

15.71CAD-0.695%(-0.11)835

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	15.8100	15.8100	15.7100	15.7100	-0.695%	835	0.000%
2024-07-31	15.0700	15.8200	15.0700	15.8200	+0.190%	15,614	-0.695%
2024-07-30	16.0000	16.0000	15.6500	15.7900	+0.254%	3,201	-0.507%
2024-07-29	15.7500	15.8100	15.7500	15.7500	-0.380%	8,729	-0.254%
2024-07-26	15.8000	15.8600	15.7500	15.8100	+0.254%	4,716	-0.633%
2024-07-25	15.7600	15.8000	15.7600	15.7700	+0.127%	3,200	-0.380%
2024-07-24	15.7500	15.7600	15.7500	15.7500	+0.318%	4,620	-0.254%
2024-07-22	15.7000	15.7000	15.7000	15.7000	+0.770%	3,200	+0.064%
2024-07-19	15.7000	15.7000	15.5800	15.5800	-0.764%	8,624	+0.834%
2024-07-18	15.8000	15.8000	15.7000	15.7000	+0.255%	900	+0.064%
2024-07-17	15.7000	15.7000	15.6500	15.6600	-0.255%	2,000	+0.319%
2024-07-16	15.7000	15.7000	15.6200	15.7000	-0.064%	700	+0.064%
2024-07-15	15.9300	15.9300	15.5300	15.7100	+0.576%	3,550	0.000%
2024-07-12	15.5100	16.2700	15.5100	15.6200	+0.774%	3,100	+0.576%
2024-07-11	15.5100	15.5700	15.5000	15.5000	-0.641%	10,700	+1.355%
2024-07-10	15.6600	15.6600	15.6000	15.6000	+1.299%	1,771	+0.705%
2024-07-09	15.4000	15.4000	15.4000	15.4000	0.000%	400	+2.013%
2024-07-08	15.3400	15.4100	15.3000	15.4000	-0.259%	4,404	+2.013%
2024-07-05	15.5000	15.5000	15.4400	15.4400	-0.387%	200	+1.749%
2024-07-03	15.4800	15.5000	15.2200	15.5000	-0.322%	2,700	+1.355%
2024-07-02	15.5400	15.5500	15.5400	15.5500	-1.270%	1,963	+1.029%
2024-06-28	15.2300	15.7500	15.2300	15.7500	+2.273%	5,202	-0.254%
2024-06-27	15.2100	15.4000	15.2100	15.4000	+1.987%	7,097	+2.013%
2024-06-26	15.1200	15.2300	15.1000	15.1000	+0.133%	6,290	+4.040%
2024-06-25	15.2000	15.2100	15.0800	15.0800	-0.265%	3,226	+4.178%
2024-06-24	14.8000	15.1200	14.8000	15.1200	+0.800%	800	+3.902%
2024-06-21	14.7300	15.0000	14.6200	15.0000	+1.971%	6,700	+4.733%
2024-06-20	14.6900	14.8300	14.6600	14.7100	+1.100%	3,300	+6.798%
2024-06-19	15.0000	15.0000	14.5500	14.5500	-3.000%	2,763	+7.973%
2024-06-18	15.1200	15.2000	15.0000	15.0000	-0.464%	6,295	+4.733%
2024-06-17	15.4100	15.4100	15.0700	15.0700	-3.397%	7,078	+4.247%
2024-06-13	15.8100	15.8100	15.6000	15.6000	-1.391%	5,340	+0.705%
2024-06-12	15.8100	15.8200	15.8100	15.8200	-0.315%	1,200	-0.695%
2024-06-11	16.0000	16.0000	15.8700	15.8700	-0.189%	1,000	-1.008%
2024-06-10	15.8000	15.9700	15.8000	15.9000	+0.824%	1,670	-1.195%
2024-06-07	15.5500	16.0000	15.5500	15.7700	-1.499%	1,300	-0.380%
2024-06-06	16.1200	16.1200	15.9700	16.0100	-0.682%	15,150	-1.874%
2024-06-05	16.2000	16.2100	16.1200	16.1200	-0.494%	5,900	-2.543%
2024-06-04	16.2000	16.2000	16.2000	16.2000	-0.246%	6,700	-3.025%
2024-06-03	16.1200	16.2400	16.1200	16.2400	-0.368%	300	-3.264%
2024-05-31	16.0300	16.3000	16.0300	16.3000	+0.617%	1,515	-3.620%
2024-05-30	16.2000	16.2400	16.2000	16.2000	0.000%	6,100	-3.025%
2024-05-29	16.1800	16.3100	16.1800	16.2000	-0.857%	4,600	-3.025%
2024-05-28	16.2500	16.3500	16.2500	16.3400	+0.245%	2,200	-3.856%
2024-05-27	16.3000	16.3000	16.2500	16.3000	+1.179%	6,099	-3.620%
2024-05-24	16.1300	16.1300	16.1000	16.1100	-1.044%	5,750	-2.483%
2024-05-23	16.2000	16.2800	16.0200	16.2800	+0.494%	48,795	-3.501%
2024-05-22	16.2200	16.2500	16.2000	16.2000	-0.123%	139,100	-3.025%
2024-05-21	16.2500	16.2500	16.2000	16.2200	-0.246%	1,808	-3.144%
2024-05-17	16.3000	16.3100	16.2600	16.2600	-0.245%	12,785	-3.383%
2024-05-15	16.2500	16.5700	16.2500	16.3000	+0.246%	1,210	-3.620%
2024-05-14	16.2600	16.2600	16.2600	16.2600	-0.307%	1,400	-3.383%
2024-05-13	16.2600	16.3100	16.2600	16.3100	-0.245%	5,200	-3.679%
2024-05-10	16.3500	16.4000	16.3500	16.3500	0.000%	3,100	-3.914%
2024-05-09	16.3600	16.3600	16.3500	16.3500	+0.615%	221	-3.914%
2024-05-08	16.2500	16.2500	16.2500	16.2500	-0.307%	1,300	-3.323%
2024-05-07	16.3000	16.3000	16.3000	16.3000	+0.061%	5,900	-3.620%
2024-05-06	16.2900	16.2900	16.2900	16.2900	+0.370%	1,500	-3.560%
2024-05-02	16.0500	16.2300	16.0000	16.2300	-0.062%	5,505	-3.204%
2024-05-01	16.0000	16.2400	16.0000	16.2400	-0.307%	701	-3.264%
2024-04-30	16.2900	16.2900	16.2900	16.2900	+0.680%	3,735	-3.560%
2024-04-29	16.1800	16.1800	16.1800	16.1800	-0.185%	100	-2.905%
2024-04-26	16.2100	16.2100	16.2100	16.2100	+0.621%	300	-3.085%
2024-04-24	16.1000	16.1500	16.1000	16.1100	0.000%	3,686	-2.483%
2024-04-23	16.0600	16.1100	16.0600	16.1100	+0.374%	300	-2.483%
2024-04-22	16.0500	16.0500	16.0500	16.0500	-0.619%	200	-2.118%
2024-04-19	16.2800	16.2800	16.1500	16.1500	0.000%	4,568	-2.724%
2024-04-18	16.1200	16.1500	16.1200	16.1500	-0.493%	2,900	-2.724%
2024-04-16	16.2300	16.2300	16.2300	16.2300	+0.495%	100	-3.204%
2024-04-15	16.2500	16.2500	16.1500	16.1500	-0.432%	58,997	-2.724%
2024-04-12	16.2800	16.2800	16.2200	16.2200	-0.491%	2,088	-3.144%
2024-04-11	16.2300	16.3000	16.2200	16.3000	+0.431%	2,200	-3.620%
2024-04-10	16.2100	16.2300	16.2100	16.2300	+0.433%	600	-3.204%
2024-04-08	16.1600	16.1600	16.1500	16.1600	+0.248%	918	-2.785%
2024-04-05	16.1300	16.1300	16.1200	16.1200	0.000%	300	-2.543%
2024-04-02	16.1300	16.1400	16.1100	16.1200	-0.861%	6,452	-2.543%
2024-04-01	16.2600	16.2600	16.2600	16.2600	+0.494%	600	-3.383%
2024-03-28	16.2500	16.2800	16.1800	16.1800	-0.431%	560	-2.905%
2024-03-27	16.1500	16.3000	16.1500	16.2500	+0.744%	4,414	-3.323%
2024-03-26	16.1300	16.1300	16.1300	16.1300	-0.432%	100	-2.604%
2024-03-25	16.1100	16.2000	16.1100	16.2000	-0.552%	200	-3.025%
2024-03-21	16.1100	16.2900	16.1100	16.2900	+0.680%	23,817	-3.560%
2024-03-20	16.2800	16.2800	16.1800	16.1800	+0.186%	26,500	-2.905%
2024-03-19	16.1200	16.1500	16.1200	16.1500	-0.309%	1,400	-2.724%
2024-03-15	16.2000	16.2300	16.1900	16.2000	-0.308%	6,800	-3.025%
2024-03-13	16.2900	16.2900	16.1100	16.2500	-0.307%	35,436	-3.323%
2024-03-12	16.1000	16.3000	16.1000	16.3000	0.000%	1,900	-3.620%
2024-03-11	16.1300	16.3300	16.1300	16.3000	+0.929%	4,200	-3.620%
2024-03-07	16.3800	16.3800	16.1500	16.1500	+0.435%	2,100	-2.724%
2024-03-06	16.0100	16.3600	16.0100	16.0800	+0.062%	1,500	-2.301%
2024-03-04	16.1600	16.1800	16.0000	16.0700	-0.557%	4,467	-2.240%
2024-03-01	16.1700	16.1700	16.1600	16.1600	-0.062%	4,200	-2.785%
2024-02-29	16.0600	16.1700	16.0600	16.1700	+0.748%	1,300	-2.845%
2024-02-28	16.0300	16.0500	16.0300	16.0500	+0.313%	11,100	-2.118%
2024-02-27	16.0100	16.0500	15.9500	16.0000	-0.806%	54,866	-1.812%
2024-02-23	16.1300	16.1300	16.1300	16.1300	0.000%	500	-2.604%
2024-02-21	16.2500	16.2500	16.1200	16.1300	-0.738%	31,500	-2.604%
2024-02-20	16.2400	16.2600	16.2400	16.2500	+1.499%	15,300	-3.323%
2024-02-16	16.1000	16.2600	16.0100	16.0100	-0.682%	2,800	-1.874%
2024-02-15	16.0000	16.2550	16.0000	16.1200	+0.436%	3,081	-2.543%
2024-02-14	16.1100	16.1100	15.8800	16.0500	+0.313%	26,500	-2.118%
2024-02-13	16.0700	16.0700	16.0000	16.0000	+0.313%	1,300	-1.812%
2024-02-12	15.9500	15.9500	15.7300	15.9500	0.000%	540	-1.505%
2024-02-09	15.8800	16.0000	15.8800	15.9500	-0.313%	3,300	-1.505%
2024-02-08	16.0200	16.0500	15.9900	16.0000	-1.235%	33,540	-1.812%
2024-02-07	15.9600	16.2000	15.9500	16.2000	+0.998%	62,500	-3.025%
2024-02-06	16.0500	16.0600	15.9300	16.0400	-0.373%	6,034	-2.057%
2024-02-05	16.1000	16.1000	16.0500	16.1000	-0.310%	7,900	-2.422%
2024-02-02	16.1400	16.1800	16.0500	16.1500	-0.554%	10,600	-2.724%
2024-02-01	16.0100	16.2500	16.0100	16.2400	+0.870%	5,788	-3.264%
2024-01-31	15.9400	16.1500	15.9400	16.1000	-1.045%	8,713	-2.422%
2024-01-29	16.0900	16.2700	16.0900	16.2700	+1.371%	9,746	-3.442%
2024-01-26	16.0500	16.0500	16.0500	16.0500	-0.187%	700	-2.118%
2024-01-25	16.0500	16.0800	15.6800	16.0800	+0.500%	4,478	-2.301%
2024-01-24	15.8100	16.1000	15.8100	16.0000	+0.692%	4,450	-1.812%
2024-01-23	15.8900	15.8900	15.8900	15.8900	-0.811%	2,200	-1.133%
2024-01-22	15.9600	16.0200	15.9600	16.0200	+0.125%	850	-1.935%
2024-01-19	15.8000	16.0000	15.8000	16.0000	+1.587%	15,302	-1.812%
2024-01-18	15.5300	15.7500	15.5300	15.7500	+2.140%	3,700	-0.254%
2024-01-17	15.7800	15.8000	15.4200	15.4200	-0.836%	3,368	+1.881%
2024-01-16	15.4000	15.5500	15.4000	15.5500	-0.321%	400	+1.029%
2024-01-15	15.6000	15.6000	15.6000	15.6000	+1.299%	300	+0.705%
2024-01-12	15.4000	15.4000	15.3300	15.4000	+0.457%	4,549	+2.013%
2024-01-11	15.4000	15.4000	15.2700	15.3300	-0.648%	3,501	+2.479%
2024-01-10	15.3100	15.4300	15.3000	15.4300	+0.130%	2,185	+1.815%
2024-01-09	15.3500	15.4100	15.3500	15.4100	+0.065%	1,547	+1.947%
2024-01-08	15.4100	15.4100	15.4000	15.4000	+0.457%	1,254	+2.013%
2024-01-03	15.2500	15.3300	15.2500	15.3300	+1.389%	1,300	+2.479%
2023-12-29	15.1200	15.1200	15.1100	15.1200	+0.599%	1,300	+3.902%
2023-12-28	15.1900	15.1900	14.9700	15.0300	+0.334%	4,940	+4.524%
2023-12-27	14.9200	15.0600	14.9200	14.9800	-0.333%	4,200	+4.873%
2023-12-22	14.8800	15.0400	14.8800	15.0300	+0.401%	6,800	+4.524%
2023-12-21	14.9800	15.0400	14.9450	14.9700	+0.268%	7,996	+4.943%
2023-12-20	15.0000	15.0000	14.8900	14.9300	-0.201%	1,157	+5.224%
2023-12-19	14.8000	15.0000	14.8000	14.9600	-0.598%	4,500	+5.013%
2023-12-15	15.0000	15.0500	14.9500	15.0500	-0.726%	2,500	+4.385%
2023-12-14	15.1300	15.2900	15.0600	15.1600	+0.464%	3,221	+3.628%
2023-12-13	14.7400	15.0900	14.7300	15.0900	+2.305%	1,400	+4.109%
2023-12-12	14.7400	14.7500	14.7400	14.7500	-1.007%	1,020	+6.508%
2023-12-08	15.1100	15.1100	14.9000	14.9000	-1.390%	3,700	+5.436%
2023-12-07	15.2100	15.2100	15.1100	15.1100	-0.527%	1,600	+3.971%
2023-12-06	15.2200	15.2600	15.1900	15.1900	-0.654%	3,537	+3.423%
2023-12-05	15.1600	15.4600	15.1600	15.2900	-1.987%	1,501	+2.747%
2023-12-04	15.5500	15.6000	15.1400	15.6000	+1.167%	19,835	+0.705%
2023-12-01	15.0700	15.4200	15.0700	15.4200	+0.653%	11,901	+1.881%
2023-11-30	14.9400	15.3600	14.9400	15.3200	+1.862%	1,874	+2.546%
2023-11-28	15.5300	15.5300	15.0400	15.0400	-1.312%	800	+4.455%
2023-11-27	15.3500	15.3800	15.2400	15.2400	-2.308%	1,938	+3.084%
2023-11-24	15.2500	15.6000	15.2500	15.6000	+0.322%	1,840	+0.705%
2023-11-23	15.5500	15.6000	15.5500	15.5500	+2.640%	936	+1.029%
2023-11-22	15.0800	15.4500	15.0800	15.1500	+1.678%	5,931	+3.696%
2023-11-21	15.0600	15.0900	14.9000	14.9000	-0.667%	1,939	+5.436%
2023-11-20	15.0600	15.0600	15.0000	15.0000	-2.089%	200	+4.733%
2023-11-17	15.3200	15.3200	15.3200	15.3200	+3.096%	379	+2.546%
2023-11-16	15.1000	15.1000	14.8600	14.8600	-1.524%	400	+5.720%
2023-11-15	15.1000	15.1000	15.0900	15.0900	-0.066%	746	+4.109%
2023-11-14	15.0000	15.1000	14.9500	15.1000	+0.667%	3,980	+4.040%
2023-11-13	14.8700	15.0000	14.8600	15.0000	-0.398%	2,683	+4.733%
2023-11-09	15.0500	15.0600	15.0500	15.0600	+0.668%	400	+4.316%
2023-11-08	14.9000	15.1800	14.8400	14.9600	+0.335%	2,004	+5.013%
2023-11-07	15.2300	15.2300	14.9100	14.9100	-0.666%	709	+5.366%
2023-11-06	14.8400	15.0100	14.8000	15.0100	+1.625%	2,470	+4.664%
2023-11-03	14.4900	15.0200	14.4900	14.7700	+3.215%	6,900	+6.364%
2023-11-02	13.5900	14.5000	13.5900	14.3100	+5.609%	3,146	+9.783%
2023-11-01	13.3400	13.5500	13.3200	13.5500	+1.803%	4,569	+15.941%
2023-10-31	13.1000	13.3100	13.0100	13.3100	+3.098%	7,071	+18.032%
2023-10-30	12.9800	13.0000	12.9100	12.9100	-1.073%	54,557	+21.689%
2023-10-27	13.0400	13.0600	12.9900	13.0500	-0.077%	10,307	+20.383%
2023-10-26	13.0500	13.0600	13.0500	13.0600	-0.760%	1,760	+20.291%
2023-10-25	13.2100	13.2100	13.1600	13.1600	-1.275%	6,280	+19.377%
2023-10-24	13.3400	13.3400	13.3200	13.3300	0.000%	2,236	+17.854%
2023-10-23	13.3800	13.3800	13.3000	13.3300	-0.374%	67,608	+17.854%
2023-10-20	13.6200	13.6200	13.3800	13.3800	-1.834%	6,101	+17.414%
2023-10-19	13.6200	13.6300	13.6200	13.6300	-0.873%	1,200	+15.260%
2023-10-18	13.8800	13.8800	13.7500	13.7500	-1.363%	1,400	+14.255%
2023-10-13	14.0000	14.0000	13.9400	13.9400	+0.577%	5,901	+12.697%
2023-10-12	13.8900	13.8900	13.8500	13.8600	-0.216%	1,300	+13.348%
2023-10-11	13.9700	13.9700	13.7500	13.8900	+0.652%	2,250	+13.103%
2023-10-10	13.8000	13.8000	13.8000	13.8000	+3.371%	2,100	+13.841%
2023-10-06	13.3500	13.3500	13.3500	13.3500	-3.331%	100	+17.678%
2023-10-05	13.8100	13.8100	13.8100	13.8100	+1.470%	335	+13.758%
2023-10-04	13.8500	13.8500	13.2800	13.6100	-2.016%	5,496	+15.430%
2023-10-03	13.8650	13.9700	13.7700	13.8900	-1.489%	1,721	+13.103%
2023-10-02	14.0100	14.1000	14.0100	14.1000	-0.071%	1,638	+11.418%
2023-09-28	14.0500	14.1100	14.0500	14.1100	-0.634%	1,278	+11.339%
2023-09-26	14.2000	14.2000	14.1600	14.2000	-0.351%	4,152	+10.634%
2023-09-25	14.1500	14.2500	14.1500	14.2500	+0.707%	1,067	+10.246%
2023-09-22	14.0200	14.2400	14.0000	14.1500	-1.049%	3,422	+11.025%
2023-09-21	14.3000	14.3000	14.3000	14.3000	-0.070%	134	+9.860%
2023-09-20	14.3200	14.3200	14.3100	14.3100	-0.694%	5,250	+9.783%
2023-09-19	14.4100	14.4100	14.4100	14.4100	+0.069%	113	+9.022%
2023-09-18	14.2500	14.4000	14.2500	14.4000	+1.053%	1,900	+9.097%
2023-09-15	14.2500	14.2500	14.0800	14.2500	0.000%	2,000	+10.246%
2023-09-14	14.1100	14.2500	14.1100	14.2500	-1.110%	2,746	+10.246%
2023-09-13	14.3000	14.4100	14.3000	14.4100	+0.418%	1,094	+9.022%
2023-09-12	14.3100	14.3500	14.3000	14.3500	-0.347%	2,600	+9.477%
2023-09-11	14.3100	14.5000	14.3100	14.4000	-0.069%	2,200	+9.097%
2023-09-08	14.4100	14.4700	14.2200	14.4100	-0.415%	4,226	+9.022%
2023-09-07	14.5500	14.5500	14.4700	14.4700	0.000%	41,106	+8.569%
2023-09-06	14.5100	14.5500	14.4700	14.4700	+0.138%	6,219	+8.569%
2023-09-01	14.5000	14.5000	14.4500	14.4500	-0.345%	650	+8.720%
2023-08-31	14.5000	14.5000	14.5000	14.5000	-0.685%	6,140	+8.345%
2023-08-30	14.3800	14.6000	14.3800	14.6000	+0.690%	19,330	+7.603%
2023-08-29	14.5000	14.5500	14.5000	14.5000	-1.428%	2,304	+8.345%
2023-08-28	14.6000	14.7100	14.6000	14.7100	+0.068%	11,367	+6.798%
2023-08-25	14.7300	14.7400	14.7000	14.7000	-0.204%	1,800	+6.871%
2023-08-24	14.5500	14.7300	14.5000	14.7300	+0.546%	4,400	+6.653%
2023-08-23	14.6500	14.6500	14.6100	14.6500	-0.340%	1,000	+7.235%
2023-08-22	14.7550	14.8000	14.7000	14.7000	-0.676%	4,695	+6.871%
2023-08-21	14.8500	14.8500	14.7400	14.8000	-0.270%	42,100	+6.149%
2023-08-18	14.7000	14.8400	14.6900	14.8400	-0.736%	3,253	+5.863%
2023-08-17	15.0000	15.0000	14.9500	14.9500	-0.067%	6,900	+5.084%
2023-08-16	14.6500	14.9600	14.6500	14.9600	-0.333%	1,100	+5.013%
2023-08-15	14.9000	15.0100	14.9000	15.0100	+0.267%	1,330	+4.664%
2023-08-14	14.9800	14.9800	14.9700	14.9700	+0.470%	5,800	+4.943%
2023-08-11	15.0000	15.0000	14.9000	14.9000	-0.667%	3,100	+5.436%
2023-08-10	15.0000	15.0000	15.0000	15.0000	0.000%	1,500	+4.733%
2023-08-09	15.0100	15.0100	14.9700	15.0000	-0.067%	27,500	+4.733%
2023-08-08	15.0000	15.0100	15.0000	15.0100	+0.067%	595	+4.664%
2023-08-03	15.0000	15.0100	15.0000	15.0000	0.000%	31,800	+4.733%
2023-08-01	15.0000	15.0500	15.0000	15.0000	-0.067%	1,400	+4.733%
2023-07-31	15.0100	15.0100	15.0100	15.0100	+0.067%	900	+4.664%
2023-07-27	15.1000	15.1000	15.0000	15.0000	-1.575%	300	+4.733%
2023-07-25	15.1800	15.2400	15.1800	15.2400	+0.395%	300	+3.084%
2023-07-24	15.2200	15.4200	15.1800	15.1800	-1.811%	1,709	+3.491%
2023-07-21	15.2400	15.4600	15.2400	15.4600	+4.459%	19,288	+1.617%
2023-07-20	14.8000	14.8000	14.8000	14.8000	-1.661%	1,500	+6.149%
2023-07-19	15.0500	15.0500	15.0400	15.0500	+0.266%	1,778	+4.385%
2023-07-18	15.0100	15.0100	15.0100	15.0100	-0.199%	100	+4.664%
2023-07-17	14.8500	15.0900	14.8500	15.0400	+0.267%	2,158	+4.455%
2023-07-14	15.0000	15.0000	15.0000	15.0000	-0.332%	759	+4.733%
2023-07-13	15.0500	15.1000	15.0000	15.0500	-0.331%	1,800	+4.385%
2023-07-12	15.0500	15.1000	15.0500	15.1000	+0.133%	1,600	+4.040%
2023-07-11	15.0800	15.0900	15.0800	15.0800	+0.066%	400	+4.178%
2023-07-10	15.1500	15.1500	15.0700	15.0700	+0.735%	1,400	+4.247%
2023-07-06	14.9600	14.9600	14.9600	14.9600	-0.927%	175	+5.013%
2023-07-05	15.1000	15.1000	15.1000	15.1000	0.000%	3,300	+4.040%
2023-07-04	14.9500	15.1000	14.9500	15.1000	+0.066%	3,736	+4.040%
2023-06-30	15.0900	15.0900	15.0900	15.0900	0.000%	1,200	+4.109%
2023-06-29	14.9700	15.0900	14.9700	15.0900	+0.466%	1,190	+4.109%
2023-06-27	15.0200	15.0200	15.0200	15.0200	-0.266%	1,300	+4.594%
2023-06-26	14.9700	15.0600	14.9700	15.0600	-0.463%	2,750	+4.316%
2023-06-23	14.9000	15.1300	14.9000	15.1300	+1.136%	775	+3.833%
2023-06-22	14.9500	15.0100	14.9500	14.9600	+0.134%	1,328	+5.013%
2023-06-21	15.0000	15.0000	14.9300	14.9400	+0.067%	4,100	+5.154%
2023-06-20	15.0000	15.0100	14.9200	14.9300	-0.267%	6,000	+5.224%
2023-06-15	14.9500	15.0000	14.9500	14.9700	+0.740%	4,375	+4.943%
2023-06-14	15.0000	15.0100	14.8600	14.8600	-0.999%	1,856	+5.720%
2023-06-13	14.9700	15.0300	14.9500	15.0100	+0.738%	2,500	+4.664%
2023-06-12	14.9500	14.9500	14.7500	14.9000	+0.337%	3,700	+5.436%
2023-06-09	14.7600	14.9300	14.7600	14.8500	+0.610%	1,720	+5.791%
2023-06-08	14.7400	14.7600	14.7400	14.7600	+0.958%	4,500	+6.436%
2023-06-07	14.5000	14.7500	14.5000	14.6200	+0.828%	33,200	+7.456%
2023-06-06	14.5100	14.6100	14.4000	14.5000	-0.069%	77,961	+8.345%
2023-06-05	14.6000	14.6000	14.2900	14.5100	-0.616%	9,700	+8.270%
2023-06-02	15.2700	15.2700	14.6000	14.6000	+1.178%	25,101	+7.603%
2023-06-01	14.4100	14.4300	14.4100	14.4300	-0.483%	330	+8.870%
2023-05-31	14.5000	14.5000	14.5000	14.5000	+0.694%	2,016	+8.345%
2023-05-30	14.1600	14.4000	14.1600	14.4000	-0.069%	283	+9.097%
2023-05-29	14.5500	14.5500	14.4100	14.4100	+0.558%	400	+9.022%
2023-05-26	14.7000	14.7000	14.3300	14.3300	-0.830%	2,172	+9.630%
2023-05-25	14.6100	14.6100	14.4500	14.4500	-1.163%	6,500	+8.720%
2023-05-24	14.6600	14.6600	14.4900	14.6200	-1.482%	300	+7.456%
2023-05-23	14.7100	14.8400	14.7100	14.8400	0.000%	1,606	+5.863%
2023-05-16	14.8600	14.9500	14.7500	14.8400	-0.135%	3,700	+5.863%
2023-05-15	14.8600	14.8600	14.8600	14.8600	-1.065%	100	+5.720%
2023-05-12	15.0500	15.1200	15.0100	15.0200	-0.199%	2,361	+4.594%
2023-05-11	15.0500	15.0500	15.0500	15.0500	-0.791%	400	+4.385%
2023-05-10	14.8600	15.1700	14.8600	15.1700	-0.263%	3,860	+3.560%
2023-05-09	15.2200	15.2200	15.2100	15.2100	-0.262%	7,900	+3.287%
2023-05-08	15.2400	15.2500	15.2400	15.2500	-0.196%	280	+3.016%
2023-05-04	15.2500	15.3500	15.1600	15.2800	-1.036%	3,055	+2.814%
2023-05-03	15.1600	15.4400	15.1600	15.4400	+1.113%	1,200	+1.749%
2023-05-02	15.0700	15.2800	15.0700	15.2700	-0.456%	900	+2.881%
2023-05-01	15.3500	15.5000	14.9200	15.3400	-1.414%	5,335	+2.412%
2023-04-28	15.0700	15.5600	15.0700	15.5600	-0.892%	900	+0.964%
2023-04-26	15.6000	15.7000	15.5500	15.7000	+0.577%	2,900	+0.064%
2023-04-25	15.6100	15.6200	15.6000	15.6100	+0.645%	1,550	+0.641%
2023-04-24	15.4900	15.8300	15.4900	15.5100	-1.147%	4,400	+1.289%
2023-04-21	15.7500	15.7500	15.3750	15.6900	+0.064%	9,308	+0.127%
2023-04-19	15.5500	15.7200	15.5500	15.6800	+0.448%	12,751	+0.191%
2023-04-18	15.5100	15.6100	15.5000	15.6100	+0.710%	3,400	+0.641%
2023-04-17	15.3000	15.5000	15.3000	15.5000	+0.977%	1,400	+1.355%
2023-04-14	15.3000	15.3500	15.3000	15.3500	0.000%	1,500	+2.345%
2023-04-13	15.1900	15.4400	15.1900	15.3500	+1.253%	1,245	+2.345%
2023-04-12	15.1400	15.2000	15.0200	15.1600	+1.067%	5,500	+3.628%
2023-04-11	15.0000	15.0000	15.0000	15.0000	-0.133%	300	+4.733%
2023-04-10	15.0000	15.0200	15.0000	15.0200	-0.596%	600	+4.594%
2023-04-06	15.1100	15.1100	15.1100	15.1100	0.000%	400	+3.971%
2023-04-05	15.1000	15.1100	15.1000	15.1100	-1.113%	1,300	+3.971%
2023-04-04	15.3200	15.3200	15.2800	15.2800	-0.196%	2,100	+2.814%
2023-04-03	15.2000	15.3100	15.2000	15.3100	+0.790%	4,800	+2.613%
2023-03-31	15.2000	15.2000	15.1900	15.1900	+1.267%	1,100	+3.423%
2023-03-29	14.7200	15.0100	14.7200	15.0000	-0.859%	4,600	+4.733%
2023-03-28	15.1000	15.1300	15.1000	15.1300	+0.867%	2,600	+3.833%
2023-03-27	14.9900	15.0000	14.9900	15.0000	-0.332%	400	+4.733%
2023-03-24	14.9100	15.0500	14.9100	15.0500	+0.333%	2,724	+4.385%
2023-03-23	15.0100	15.0650	14.9900	15.0000	-0.332%	4,100	+4.733%
2023-03-22	15.1000	15.1000	15.0500	15.0500	+0.333%	1,500	+4.385%
2023-03-21	14.9100	15.0000	14.9000	15.0000	-0.531%	700	+4.733%
2023-03-20	14.5000	15.0800	14.5000	15.0800	+1.412%	1,800	+4.178%
2023-03-17	14.8700	14.8700	14.8700	14.8700	+0.677%	400	+5.649%
2023-03-16	14.5000	14.7700	14.5000	14.7700	+1.164%	1,400	+6.364%
2023-03-15	14.5100	14.6700	14.5100	14.6000	-1.816%	1,750	+7.603%
2023-03-14	14.8300	14.8700	14.8300	14.8700	+1.502%	900	+5.649%
2023-03-13	15.3500	15.3500	14.6500	14.6500	-4.560%	8,083	+7.235%
2023-03-10	15.2600	15.3500	15.0800	15.3500	+0.920%	11,000	+2.345%
2023-03-09	15.4200	15.4200	15.2100	15.2100	-1.105%	4,033	+3.287%
2023-03-08	15.6300	15.6300	15.3700	15.3800	-1.599%	7,495	+2.146%
2023-03-07	15.5900	15.6300	15.5900	15.6300	-1.450%	4,060	+0.512%
2023-03-03	15.6400	15.8900	15.6400	15.8600	+0.380%	8,500	-0.946%
2023-03-02	15.9000	15.9000	15.6500	15.8000	-1.003%	3,100	-0.570%
2023-03-01	15.9800	15.9900	15.9600	15.9600	+1.013%	2,427	-1.566%
2023-02-28	15.8500	15.8500	15.7900	15.8000	0.000%	2,400	-0.570%
2023-02-27	15.8000	15.8000	15.7100	15.8000	0.000%	6,200	-0.570%
2023-02-24	15.8000	15.8100	15.8000	15.8000	0.000%	1,300	-0.570%
2023-02-23	15.8000	15.8100	15.7800	15.8000	+1.673%	7,950	-0.570%
2023-02-22	15.5400	15.5400	15.5400	15.5400	-1.646%	100	+1.094%
2023-02-21	15.7000	15.8500	15.7000	15.8000	-0.629%	2,268	-0.570%
2023-02-17	15.9100	15.9100	15.9000	15.9000	+0.252%	2,218	-1.195%
2023-02-16	15.8000	16.0000	15.8000	15.8600	-0.126%	2,400	-0.946%
2023-02-15	15.8600	15.8800	15.8600	15.8800	+0.443%	1,900	-1.071%
2023-02-14	15.5200	15.9500	15.5200	15.8100	-0.189%	3,193	-0.633%
2023-02-13	15.8500	15.8500	15.8400	15.8400	+0.063%	400	-0.821%
2023-02-10	16.0000	16.0000	15.7800	15.8300	-0.315%	7,800	-0.758%
2023-02-09	15.8200	15.8900	15.8200	15.8800	+0.379%	3,800	-1.071%
2023-02-08	15.5000	15.8200	15.5000	15.8200	+1.933%	8,000	-0.695%
2023-02-06	15.5900	15.6400	15.5100	15.5200	+0.129%	45,800	+1.224%
2023-02-03	15.4000	15.6000	15.4000	15.5000	+0.584%	15,621	+1.355%
2023-02-02	15.3700	15.5500	15.2900	15.4100	+0.785%	3,224	+1.947%
2023-02-01	14.7300	15.3800	14.7100	15.2900	-1.355%	54,800	+2.747%
2023-01-31	15.5500	15.5500	15.4000	15.5000	0.000%	54,700	+1.355%
2023-01-30	15.8600	15.8600	15.4900	15.5000	-2.821%	18,100	+1.355%
2023-01-27	15.9500	15.9500	15.8000	15.9500	0.000%	47,200	-1.505%
2023-01-26	15.9500	15.9900	15.9400	15.9500	-0.561%	48,400	-1.505%
2023-01-25	15.9400	16.0400	15.9400	16.0400	-0.125%	2,900	-2.057%
2023-01-24	15.9000	16.0600	15.7300	16.0600	+1.006%	2,737	-2.179%
2023-01-23	15.4800	15.9000	15.4800	15.9000	+0.189%	3,050	-1.195%
2023-01-20	15.7900	15.9000	15.7900	15.8700	+0.954%	3,604	-1.008%
2023-01-19	16.0000	16.0000	15.7200	15.7200	-2.360%	400	-0.064%
2023-01-18	15.9200	16.1000	15.9200	16.1000	+1.513%	700	-2.422%
2023-01-17	15.8600	15.8600	15.8600	15.8600	+0.253%	100	-0.946%
2023-01-16	15.8500	15.8500	15.8100	15.8200	-0.189%	800	-0.695%
2023-01-13	15.8600	15.8800	15.8500	15.8500	-0.126%	3,598	-0.883%
2023-01-12	15.8400	16.0300	15.8400	15.8700	-0.626%	2,800	-1.008%
2023-01-11	15.7600	15.9700	15.6900	15.9700	+2.899%	2,000	-1.628%
2023-01-10	15.5200	15.5200	15.5200	15.5200	+2.375%	1,000	+1.224%
2023-01-09	15.6300	15.6300	15.1600	15.1600	-2.758%	800	+3.628%
2023-01-06	15.5500	15.6400	15.5500	15.5900	+0.776%	3,700	+0.770%
2023-01-05	15.1600	15.4700	15.1600	15.4700	+0.129%	6,300	+1.551%
2023-01-04	15.3300	15.4500	15.1700	15.4500	+1.645%	4,519	+1.683%
2023-01-03	15.3100	15.3100	14.6300	15.2000	-0.977%	1,854	+3.355%
2022-12-30	15.3500	15.3500	15.3500	15.3500	+2.265%	100	+2.345%
2022-12-29	14.5300	15.0100	14.5300	15.0100	+1.419%	800	+4.664%
2022-12-28	14.8000	14.8000	14.8000	14.8000	-1.987%	100	+6.149%
2022-12-23	14.7800	15.1100	14.7800	15.1000	+1.071%	1,300	+4.040%
2022-12-22	14.8700	14.9400	14.8000	14.9400	+1.083%	3,500	+5.154%
2022-12-21	14.7800	14.7800	14.7800	14.7800	-0.805%	281	+6.292%
2022-12-20	14.7400	14.9900	14.7400	14.9000	0.000%	10,542	+5.436%
2022-12-19	14.9800	15.0100	14.8700	14.9000	+0.269%	6,180	+5.436%
2022-12-16	14.9400	14.9800	14.8000	14.8600	+0.067%	5,951	+5.720%
2022-12-15	14.8000	15.1300	14.8000	14.8500	-1.066%	43,000	+5.791%
2022-12-14	15.2200	15.2200	15.0100	15.0100	-2.406%	2,200	+4.664%
2022-12-13	15.0200	15.3900	15.0200	15.3800	+1.518%	4,800	+2.146%
2022-12-12	15.0000	15.2000	15.0000	15.1500	+0.398%	17,810	+3.696%
2022-12-09	15.0000	15.2400	14.9100	15.0900	+0.533%	6,400	+4.109%
2022-12-08	15.2000	15.2200	15.0100	15.0100	-3.099%	20,721	+4.664%
2022-12-07	15.0100	15.4900	15.0100	15.4900	+2.583%	4,430	+1.420%
2022-12-06	15.0000	15.1700	14.7700	15.1000	+1.821%	11,147	+4.040%
2022-12-05	15.1600	15.1600	14.8300	14.8300	-1.723%	3,564	+5.934%

.dark-mode .NjcMv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjcMv9{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-RBCE INCstock TSE

BCE-R
BCE INC
stock TSE