Dark

BCE-S
B C E INC
stock TSE

Inactive

Aug 2, 2024

16.99CAD-1.507%(-0.26)7,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.0200	17.0500	16.9900	16.9900	-1.507%	7,400	0.000%
2024-07-31	17.0500	17.2500	17.0500	17.2500	-0.347%	7,200	-1.507%
2024-07-30	17.4000	17.4000	17.3100	17.3100	-0.631%	6,800	-1.849%
2024-07-29	17.4400	17.4500	17.3500	17.4200	-0.286%	2,700	-2.468%
2024-07-26	17.4500	17.5700	17.4000	17.4700	-0.057%	14,500	-2.748%
2024-07-24	17.4300	17.4900	17.4300	17.4800	+0.807%	700	-2.803%
2024-07-23	17.3400	17.3400	17.3400	17.3400	-1.477%	800	-2.018%
2024-07-18	17.6000	17.6000	17.6000	17.6000	+0.860%	5,000	-3.466%
2024-07-17	17.4500	17.4500	17.4500	17.4500	0.000%	3,000	-2.636%
2024-07-12	17.3700	17.4900	17.3700	17.4500	+0.345%	3,700	-2.636%
2024-07-11	17.3800	17.3900	17.3800	17.3900	+2.596%	1,300	-2.300%
2024-07-10	17.4000	17.4000	16.9500	16.9500	+0.534%	2,500	+0.236%
2024-07-09	17.1000	17.1000	16.8600	16.8600	-1.114%	4,100	+0.771%
2024-07-04	17.0500	17.0500	17.0500	17.0500	+0.059%	100	-0.352%
2024-07-03	16.8900	17.1700	16.8900	17.0400	+0.888%	300	-0.293%
2024-07-02	16.8900	16.8900	16.8900	16.8900	+0.836%	100	+0.592%
2024-06-27	16.7500	16.7500	16.7500	16.7500	0.000%	600	+1.433%
2024-06-26	16.8100	16.8100	16.7500	16.7500	-1.180%	700	+1.433%
2024-06-25	17.0200	17.0200	16.9500	16.9500	+1.436%	300	+0.236%
2024-06-24	16.3200	16.7600	16.3200	16.7100	+1.089%	5,273	+1.676%
2024-06-21	16.4500	16.7500	16.4500	16.5300	+0.486%	5,000	+2.783%
2024-06-20	16.2400	16.4500	16.2400	16.4500	0.000%	1,700	+3.283%
2024-06-19	16.4200	16.4600	16.4200	16.4500	+0.183%	2,100	+3.283%
2024-06-18	16.7200	16.7200	16.4200	16.4200	-1.677%	1,800	+3.471%
2024-06-17	16.9000	16.9000	16.5500	16.7000	-1.125%	4,501	+1.737%
2024-06-14	17.3000	17.3000	16.8800	16.8900	-2.651%	2,200	+0.592%
2024-06-13	17.6100	17.6100	17.3500	17.3500	-3.611%	966	-2.075%
2024-06-05	18.0900	18.0900	18.0000	18.0000	-0.552%	7,935	-5.611%
2024-06-04	18.1000	18.1100	18.1000	18.1000	-0.495%	800	-6.133%
2024-06-03	18.3800	18.3800	18.1900	18.1900	-0.872%	1,427	-6.597%
2024-05-28	18.3000	18.4000	18.3000	18.3500	+0.493%	4,500	-7.411%
2024-05-27	18.2600	18.2600	18.2600	18.2600	+0.220%	100	-6.955%
2024-05-23	18.2200	18.2200	18.2200	18.2200	0.000%	200	-6.751%
2024-05-22	18.2200	18.2500	18.2200	18.2200	-0.164%	2,000	-6.751%
2024-05-21	18.0800	18.2600	18.0800	18.2500	0.000%	2,500	-6.904%
2024-05-17	18.2000	18.2500	18.2000	18.2500	+0.496%	2,700	-6.904%
2024-05-16	18.2400	18.2400	18.1600	18.1600	0.000%	1,400	-6.443%
2024-05-14	18.2000	18.2000	18.1600	18.1600	-0.220%	1,920	-6.443%
2024-05-10	18.2000	18.2000	18.2000	18.2000	0.000%	100	-6.648%
2024-05-09	18.2000	18.2000	18.2000	18.2000	0.000%	1,900	-6.648%
2024-05-08	18.2100	18.2100	18.2000	18.2000	0.000%	1,600	-6.648%
2024-05-07	18.2000	18.2000	18.2000	18.2000	0.000%	700	-6.648%
2024-05-06	18.2000	18.2000	18.2000	18.2000	+0.552%	11,500	-6.648%
2024-05-02	18.0600	18.1000	18.0600	18.1000	0.000%	563	-6.133%
2024-05-01	18.1000	18.1000	18.1000	18.1000	-0.822%	1,000	-6.133%
2024-04-26	18.2500	18.2500	18.2500	18.2500	-0.815%	800	-6.904%
2024-04-24	18.2500	18.4000	18.2500	18.4000	+1.099%	2,600	-7.663%
2024-04-23	18.2000	18.2500	18.2000	18.2000	-0.274%	400	-6.648%
2024-04-19	18.2600	18.2600	18.2500	18.2500	+0.275%	1,500	-6.904%
2024-04-15	18.2800	18.2800	18.2000	18.2000	+0.055%	2,000	-6.648%
2024-04-09	18.2100	18.2100	18.1900	18.1900	-2.362%	300	-6.597%
2024-04-05	18.6300	18.6300	18.6300	18.6300	+1.360%	100	-8.803%
2024-04-04	18.4000	18.4500	18.3500	18.3800	-0.109%	2,600	-7.563%
2024-04-03	18.4000	18.4000	18.4000	18.4000	+0.109%	600	-7.663%
2024-04-02	18.3800	18.3800	18.3800	18.3800	+0.437%	300	-7.563%
2024-03-27	18.3300	18.3300	18.3000	18.3000	-0.543%	1,016	-7.158%
2024-03-25	18.4000	18.4000	18.4000	18.4000	-0.325%	355	-7.663%
2024-03-21	18.4800	18.4800	18.4600	18.4600	+0.326%	3,800	-7.963%
2024-03-14	18.4400	18.4400	18.4000	18.4000	-0.541%	1,600	-7.663%
2024-03-13	18.5000	18.5000	18.5000	18.5000	-0.804%	1,300	-8.162%
2024-03-11	18.6500	18.6500	18.6500	18.6500	+0.539%	160	-8.901%
2024-03-06	18.5600	18.5600	18.5500	18.5500	+0.270%	400	-8.410%
2024-03-04	18.5000	18.5000	18.5000	18.5000	-0.591%	400	-8.162%
2024-02-28	18.6100	18.7000	18.6100	18.6100	+0.054%	1,299	-8.705%
2024-02-26	18.6000	18.6000	18.6000	18.6000	-0.641%	500	-8.656%
2024-02-23	18.7200	18.7200	18.7200	18.7200	+1.189%	10,000	-9.241%
2024-02-22	18.5000	18.5000	18.5000	18.5000	-0.857%	1,026	-8.162%
2024-02-20	18.5600	18.6700	18.5600	18.6600	-0.214%	3,450	-8.950%
2024-02-12	18.7000	18.7000	18.6100	18.7000	0.000%	530	-9.144%
2024-02-09	18.7000	18.7000	18.7000	18.7000	-0.320%	500	-9.144%
2024-01-31	18.8500	18.8500	18.7600	18.7600	-0.741%	1,800	-9.435%
2024-01-30	18.7100	18.9000	18.7100	18.9000	-0.526%	700	-10.106%
2024-01-29	19.0000	19.0000	19.0000	19.0000	+0.742%	217	-10.579%
2024-01-26	18.9300	18.9300	18.8600	18.8600	-0.422%	500	-9.915%
2024-01-25	18.7100	18.9400	18.7100	18.9400	+0.477%	600	-10.296%
2024-01-24	18.8400	18.8500	18.8400	18.8500	+0.213%	500	-9.867%
2024-01-23	18.7800	18.8100	18.7400	18.8100	+0.106%	885	-9.676%
2024-01-22	18.8000	18.8400	18.7900	18.7900	-0.053%	900	-9.580%
2024-01-19	18.7000	18.8000	18.7000	18.8000	+1.348%	500	-9.628%
2024-01-18	18.5500	18.5500	18.5500	18.5500	+0.542%	645	-8.410%
2024-01-11	18.5000	18.5000	18.4500	18.4500	0.000%	900	-7.913%
2024-01-05	18.5000	18.5200	18.4500	18.4500	0.000%	1,900	-7.913%
2024-01-04	18.5500	18.5500	18.4500	18.4500	0.000%	2,820	-7.913%
2024-01-03	18.4400	18.5000	18.4400	18.4500	+0.054%	7,800	-7.913%
2024-01-02	18.1500	18.4500	18.1300	18.4400	+1.430%	8,650	-7.863%
2023-12-29	18.1800	18.1800	18.1800	18.1800	+0.442%	553	-6.546%
2023-12-28	18.0100	18.1000	18.0100	18.1000	-0.110%	1,000	-6.133%
2023-12-27	18.1200	18.1200	18.1200	18.1200	+0.110%	700	-6.236%
2023-12-22	18.0500	18.1000	17.9700	18.1000	+0.556%	2,600	-6.133%
2023-12-21	17.9200	18.0000	17.9200	18.0000	0.000%	2,590	-5.611%
2023-12-20	18.0000	18.0000	18.0000	18.0000	0.000%	1,600	-5.611%
2023-12-19	18.0000	18.0000	18.0000	18.0000	-0.277%	1,300	-5.611%
2023-12-18	18.0000	18.1000	18.0000	18.0500	+0.278%	2,500	-5.873%
2023-12-15	18.0400	18.0400	18.0000	18.0000	+4.651%	500	-5.611%
2023-12-12	17.4000	17.4000	17.2000	17.2000	-1.714%	3,600	-1.221%
2023-12-08	17.5000	17.5000	17.5000	17.5000	-0.568%	1,100	-2.914%
2023-12-07	17.7700	17.7700	17.6000	17.6000	-1.950%	4,100	-3.466%
2023-12-04	17.9500	17.9500	17.9500	17.9500	+0.560%	900	-5.348%
2023-12-01	17.9500	17.9500	17.8500	17.8500	-0.224%	1,500	-4.818%
2023-11-30	17.8800	17.9000	17.8800	17.8900	-0.611%	1,900	-5.031%
2023-11-29	18.0000	18.0000	18.0000	18.0000	-0.498%	700	-5.611%
2023-11-27	18.1000	18.1000	18.0900	18.0900	-0.055%	3,300	-6.081%
2023-11-24	18.0500	18.1000	18.0500	18.1000	+0.277%	650	-6.133%
2023-11-23	18.0500	18.0500	18.0500	18.0500	+0.055%	100	-5.873%
2023-11-22	17.7300	18.0400	17.7300	18.0400	+1.064%	3,600	-5.820%
2023-11-21	17.7300	17.8500	17.7300	17.8500	-0.112%	2,216	-4.818%
2023-11-20	17.8700	17.8700	17.8700	17.8700	+0.506%	100	-4.924%
2023-11-16	17.7800	17.7800	17.7800	17.7800	-0.892%	100	-4.443%
2023-11-13	17.6500	17.9400	17.6500	17.9400	+1.643%	15,401	-5.295%
2023-11-10	17.6000	17.6500	17.6000	17.6500	+0.284%	1,155	-3.739%
2023-11-09	17.6000	17.6000	17.6000	17.6000	-0.340%	500	-3.466%
2023-11-08	17.6000	17.6600	17.5000	17.6600	+2.377%	2,775	-3.794%
2023-11-01	17.0500	17.2500	17.0500	17.2500	+3.293%	4,200	-1.507%
2023-10-30	16.7000	16.7000	16.7000	16.7000	-0.890%	802	+1.737%
2023-10-27	16.8700	16.8700	16.8500	16.8500	-0.059%	2,400	+0.831%
2023-10-26	16.8600	16.8600	16.8500	16.8600	-0.531%	3,600	+0.771%
2023-10-25	17.1300	17.1300	16.8700	16.9500	-0.587%	3,600	+0.236%
2023-10-24	17.0500	17.0500	17.0500	17.0500	-0.987%	1,000	-0.352%
2023-10-23	17.2200	17.2200	17.2200	17.2200	-0.749%	561	-1.336%
2023-10-20	17.3500	17.3500	17.3500	17.3500	-0.857%	203	-2.075%
2023-10-19	17.5000	17.5000	17.5000	17.5000	+0.981%	10,300	-2.914%
2023-10-18	17.3400	17.3400	17.3300	17.3300	-0.173%	900	-1.962%
2023-10-17	17.3600	17.3600	17.3600	17.3600	-1.083%	200	-2.131%
2023-10-16	17.4900	17.5500	17.4900	17.5500	+0.286%	1,100	-3.191%
2023-10-13	17.5000	17.5000	17.5000	17.5000	+0.575%	100	-2.914%
2023-10-11	17.4100	17.4100	17.4000	17.4000	0.000%	600	-2.356%
2023-10-10	17.4000	17.4100	17.4000	17.4000	+0.870%	1,400	-2.356%
2023-10-06	17.2600	17.2600	17.2500	17.2500	-0.116%	400	-1.507%
2023-10-05	17.2700	17.2700	17.2700	17.2700	-0.461%	300	-1.621%
2023-10-04	17.4000	17.4000	17.3500	17.3500	-0.857%	1,198	-2.075%
2023-10-02	17.5500	17.5600	17.5000	17.5000	-0.171%	2,250	-2.914%
2023-09-29	17.5300	17.5300	17.5300	17.5300	+0.401%	100	-3.080%
2023-09-28	17.4300	17.4600	17.4300	17.4600	-0.229%	300	-2.692%
2023-09-27	17.5000	17.6500	17.5000	17.5000	0.000%	19,900	-2.914%
2023-09-26	17.5000	17.5000	17.5000	17.5000	0.000%	1,000	-2.914%
2023-09-25	17.5500	17.5500	17.5000	17.5000	0.000%	308	-2.914%
2023-09-22	17.5000	17.5000	17.5000	17.5000	-0.568%	600	-2.914%
2023-09-20	17.6000	17.6000	17.6000	17.6000	-0.227%	1,100	-3.466%
2023-09-18	17.6400	17.6400	17.6400	17.6400	+1.965%	100	-3.685%
2023-09-15	17.3000	17.3000	17.3000	17.3000	-0.860%	500	-1.792%
2023-09-14	17.4500	17.4500	17.4500	17.4500	+0.287%	1,100	-2.636%
2023-09-13	17.3700	17.4200	17.3700	17.4000	-2.302%	400	-2.356%
2023-09-12	17.8100	17.8100	17.8100	17.8100	+1.771%	100	-4.604%
2023-09-11	17.5800	17.5800	17.5000	17.5000	-0.455%	8,500	-2.914%
2023-09-08	17.5800	17.5800	17.5800	17.5800	-0.734%	300	-3.356%
2023-09-06	17.7100	17.7100	17.7100	17.7100	-1.006%	100	-4.065%
2023-09-05	17.8900	17.8900	17.8900	17.8900	-0.223%	100	-5.031%
2023-08-30	17.9300	17.9300	17.9300	17.9300	0.000%	22,000	-5.243%
2023-08-29	18.0000	18.1000	17.9300	17.9300	0.000%	2,000	-5.243%
2023-08-25	17.9500	17.9500	17.9300	17.9300	-0.389%	1,700	-5.243%
2023-08-24	18.0000	18.0000	18.0000	18.0000	+0.390%	1,000	-5.611%
2023-08-22	17.9900	17.9900	17.9300	17.9300	-0.278%	1,100	-5.243%
2023-08-21	17.9800	17.9800	17.9800	17.9800	+0.279%	3,600	-5.506%
2023-08-18	17.9300	17.9300	17.9300	17.9300	-0.223%	1,500	-5.243%
2023-08-17	18.0500	18.0500	17.9700	17.9700	0.000%	1,700	-5.454%
2023-08-15	17.9700	17.9700	17.9700	17.9700	-0.167%	400	-5.454%
2023-08-11	17.9400	18.0000	17.9400	18.0000	-0.222%	3,900	-5.611%
2023-08-09	18.0000	18.0400	18.0000	18.0400	+0.222%	1,578	-5.820%
2023-08-03	18.0000	18.0000	18.0000	18.0000	0.000%	1,100	-5.611%
2023-08-02	18.0300	18.0300	18.0000	18.0000	-0.277%	200	-5.611%
2023-08-01	18.0500	18.0500	18.0500	18.0500	-0.331%	100	-5.873%
2023-07-27	18.1300	18.1300	18.1000	18.1100	+0.055%	3,100	-6.184%
2023-07-25	18.1000	18.1000	18.1000	18.1000	-0.549%	100	-6.133%
2023-07-24	18.1900	18.2000	18.1900	18.2000	+1.280%	200	-6.648%
2023-07-20	17.9700	17.9700	17.9700	17.9700	-0.443%	900	-5.454%
2023-07-19	18.0200	18.0500	18.0200	18.0500	+0.278%	1,300	-5.873%
2023-07-18	18.0300	18.0300	18.0000	18.0000	+0.056%	401	-5.611%
2023-07-17	18.1500	18.1500	17.9900	17.9900	+0.279%	800	-5.559%
2023-07-12	17.9400	17.9400	17.9400	17.9400	-0.333%	300	-5.295%
2023-07-10	18.0000	18.0000	18.0000	18.0000	0.000%	1,000	-5.611%
2023-07-07	18.0000	18.0000	18.0000	18.0000	-0.166%	400	-5.611%
2023-07-06	18.0300	18.0300	18.0300	18.0300	+0.111%	300	-5.768%
2023-07-05	18.0300	18.0300	18.0000	18.0100	+0.056%	1,500	-5.664%
2023-06-30	18.0000	18.0000	18.0000	18.0000	-0.056%	500	-5.611%
2023-06-29	18.0100	18.0100	18.0100	18.0100	+0.056%	400	-5.664%
2023-06-28	18.1500	18.1500	18.0000	18.0000	-0.498%	1,700	-5.611%
2023-06-27	18.0500	18.0900	18.0000	18.0900	+0.388%	2,900	-6.081%
2023-06-23	18.0200	18.0200	18.0200	18.0200	-0.111%	900	-5.716%
2023-06-21	18.2000	18.2000	18.0400	18.0400	+0.222%	700	-5.820%
2023-06-19	18.0300	18.0300	18.0000	18.0000	+0.390%	12,500	-5.611%
2023-06-14	17.9300	17.9300	17.9300	17.9300	-0.939%	600	-5.243%
2023-06-13	18.1000	18.1000	18.1000	18.1000	+0.055%	900	-6.133%
2023-06-09	18.0900	18.0900	18.0900	18.0900	+0.668%	100	-6.081%
2023-06-08	18.0000	18.0500	17.9700	17.9700	-0.111%	700	-5.454%
2023-06-07	17.7000	18.0000	17.7000	17.9900	+1.638%	5,236	-5.559%
2023-06-06	17.7200	17.7200	17.7000	17.7000	-0.113%	3,100	-4.011%
2023-06-02	17.7200	17.7200	17.7200	17.7200	-0.505%	200	-4.120%
2023-05-29	17.8700	17.8700	17.8100	17.8100	+0.621%	1,400	-4.604%
2023-05-25	17.7000	17.7000	17.7000	17.7000	0.000%	3,200	-4.011%
2023-05-24	17.7700	17.7700	17.7000	17.7000	-1.173%	5,900	-4.011%
2023-05-19	17.9000	17.9500	17.8900	17.9100	+0.168%	2,320	-5.137%
2023-05-18	17.9800	17.9800	17.8800	17.8800	0.000%	2,900	-4.978%
2023-05-17	17.8800	17.8800	17.8800	17.8800	-0.168%	100	-4.978%
2023-05-16	17.9000	17.9800	17.9000	17.9100	+0.056%	7,760	-5.137%
2023-05-12	17.9000	17.9000	17.9000	17.9000	0.000%	7,400	-5.084%
2023-05-11	17.9000	17.9000	17.9000	17.9000	-0.279%	900	-5.084%
2023-05-10	17.9500	17.9500	17.9500	17.9500	-0.111%	1,000	-5.348%
2023-05-09	17.9500	17.9800	17.9500	17.9700	-0.056%	1,600	-5.454%
2023-05-08	17.9800	17.9800	17.9800	17.9800	-0.608%	100	-5.506%
2023-05-05	18.0900	18.0900	18.0900	18.0900	-0.221%	100	-6.081%
2023-05-04	18.1900	18.1900	18.1200	18.1300	-0.110%	11,900	-6.288%
2023-05-02	18.1600	18.1600	18.1500	18.1500	0.000%	3,100	-6.391%
2023-05-01	18.1600	18.1600	18.1500	18.1500	-0.548%	1,200	-6.391%
2023-04-28	18.2500	18.2500	18.2500	18.2500	0.000%	7,900	-6.904%
2023-04-27	18.3300	18.3500	18.2500	18.2500	-0.491%	9,400	-6.904%
2023-04-26	18.3200	18.3500	18.3200	18.3400	-0.054%	8,300	-7.361%
2023-04-25	18.4100	18.4100	18.3500	18.3500	-0.218%	3,800	-7.411%
2023-04-24	18.3900	18.3900	18.3900	18.3900	+0.767%	600	-7.613%
2023-04-21	18.2000	18.2500	18.2000	18.2500	+0.717%	2,700	-6.904%
2023-04-20	18.1200	18.1200	18.1200	18.1200	+0.277%	100	-6.236%
2023-04-19	18.1000	18.1000	18.0700	18.0700	-0.166%	1,100	-5.977%
2023-04-17	18.0000	18.1000	18.0000	18.1000	+1.061%	11,300	-6.133%
2023-04-13	17.9900	17.9900	17.9100	17.9100	+0.280%	600	-5.137%
2023-04-12	17.8600	17.8600	17.8600	17.8600	-0.778%	200	-4.871%
2023-04-06	17.9000	18.0000	17.8700	18.0000	-0.277%	800	-5.611%
2023-04-04	18.0900	18.0900	18.0400	18.0500	-0.111%	2,000	-5.873%
2023-04-03	18.2000	18.2000	18.0700	18.0700	-0.441%	9,000	-5.977%
2023-03-31	18.1500	18.1500	18.1500	18.1500	+0.721%	6,827	-6.391%
2023-03-30	18.0400	18.0500	18.0200	18.0200	+0.111%	22,100	-5.716%
2023-03-28	17.8200	18.0000	17.8200	18.0000	+0.503%	1,400	-5.611%
2023-03-27	18.0000	18.0000	17.9100	17.9100	-0.610%	800	-5.137%
2023-03-24	18.0900	18.0900	18.0200	18.0200	-0.221%	3,000	-5.716%
2023-03-23	18.0800	18.0800	18.0600	18.0600	-0.221%	1,900	-5.925%
2023-03-22	18.1900	18.1900	18.1000	18.1000	+0.221%	300	-6.133%
2023-03-21	18.0600	18.0600	18.0600	18.0600	-0.496%	750	-5.925%
2023-03-20	18.1900	18.1900	18.1500	18.1500	-0.275%	500	-6.391%
2023-03-17	18.2000	18.2000	18.2000	18.2000	0.000%	700	-6.648%
2023-03-16	18.2000	18.2000	18.2000	18.2000	0.000%	1,700	-6.648%
2023-03-15	18.3800	18.3800	18.2000	18.2000	-1.087%	4,255	-6.648%
2023-03-14	18.4000	18.4000	18.4000	18.4000	-0.054%	400	-7.663%
2023-03-13	18.5000	18.5000	18.4100	18.4100	-0.594%	1,000	-7.713%
2023-03-10	18.6000	18.6000	18.5200	18.5200	-0.162%	2,600	-8.261%
2023-03-09	18.5500	18.5500	18.5500	18.5500	0.000%	1,100	-8.410%
2023-03-06	18.5500	18.5500	18.5500	18.5500	-0.483%	800	-8.410%
2023-03-03	18.7000	18.7000	18.6400	18.6400	-0.321%	1,300	-8.852%
2023-02-28	18.7000	18.7000	18.7000	18.7000	-0.479%	100	-9.144%
2023-02-23	18.7700	18.7900	18.7700	18.7900	+0.053%	500	-9.580%
2023-02-22	18.7800	18.7800	18.7800	18.7800	-1.106%	470	-9.531%
2023-02-21	18.9900	18.9900	18.9900	18.9900	+0.476%	1,000	-10.532%
2023-02-17	18.9000	18.9000	18.9000	18.9000	-0.264%	600	-10.106%
2023-02-14	18.9500	18.9500	18.9500	18.9500	+1.067%	200	-10.343%
2023-02-10	18.7500	18.7500	18.7500	18.7500	+0.053%	400	-9.387%
2023-02-09	18.7400	18.7400	18.7400	18.7400	+0.214%	1,000	-9.338%
2023-02-08	18.7000	18.7000	18.7000	18.7000	+0.700%	700	-9.144%
2023-02-07	18.6000	18.6000	18.5700	18.5700	+0.108%	750	-8.508%
2023-02-06	18.5500	18.5500	18.5500	18.5500	+0.270%	200	-8.410%
2023-02-02	18.5000	18.5000	18.5000	18.5000	0.000%	700	-8.162%
2023-02-01	18.4900	18.5000	18.4000	18.5000	0.000%	3,000	-8.162%
2023-01-31	18.5000	18.5000	18.5000	18.5000	-1.070%	300	-8.162%
2023-01-27	18.6100	18.7000	18.6100	18.7000	0.000%	600	-9.144%
2023-01-25	18.7000	18.7000	18.7000	18.7000	-0.213%	3,000	-9.144%
2023-01-18	18.7400	18.7400	18.7400	18.7400	-0.213%	900	-9.338%
2023-01-12	18.7600	18.7800	18.7600	18.7800	+0.321%	2,800	-9.531%
2023-01-11	18.7500	18.7500	18.7200	18.7200	+0.645%	975	-9.241%
2023-01-10	18.4000	18.6000	18.4000	18.6000	+1.862%	850	-8.656%
2023-01-09	18.2600	18.2600	18.2600	18.2600	+0.385%	600	-6.955%
2023-01-05	18.2000	18.2000	18.1900	18.1900	+0.165%	1,000	-6.597%
2022-12-20	18.1600	18.1600	18.1600	18.1600	-0.765%	700	-6.443%
2022-12-19	18.2600	18.3000	18.2600	18.3000	-0.759%	4,400	-7.158%
2022-12-13	18.4400	18.4400	18.4400	18.4400	0.000%	1,100	-7.863%
2022-12-12	18.4000	18.4400	18.3900	18.4400	+0.217%	1,400	-7.863%
2022-12-08	18.4000	18.4000	18.4000	18.4000	+1.099%	500	-7.663%
2022-12-06	18.1600	18.2000	18.1100	18.2000	+0.552%	2,200	-6.648%
2022-12-05	18.1000	18.1000	18.1000	18.1000	+0.444%	7,500	-6.133%
2022-12-01	17.9900	18.0200	17.9900	18.0200	-0.111%	1,400	-5.716%
2022-11-30	18.0700	18.0800	18.0400	18.0400	-0.221%	1,600	-5.820%
2022-11-29	18.0800	18.0800	18.0800	18.0800	-0.386%	1,000	-6.029%
2022-11-25	18.1500	18.1500	18.1500	18.1500	-0.275%	3,400	-6.391%
2022-11-24	18.2000	18.2000	18.2000	18.2000	+0.608%	8,450	-6.648%
2022-11-23	18.0900	18.0900	18.0900	18.0900	+0.724%	100	-6.081%
2022-11-22	17.9400	17.9600	17.9400	17.9600	-0.167%	1,700	-5.401%
2022-11-15	18.0000	18.0000	17.9900	17.9900	-0.608%	500	-5.559%
2022-11-14	18.3500	18.3500	18.1000	18.1000	0.000%	2,450	-6.133%
2022-11-09	18.1000	18.1000	18.1000	18.1000	0.000%	2,000	-6.133%
2022-11-08	18.1000	18.2000	18.1000	18.1000	0.000%	5,900	-6.133%
2022-11-07	18.1000	18.1000	18.1000	18.1000	0.000%	185	-6.133%
2022-11-02	18.1000	18.1000	18.1000	18.1000	0.000%	200	-6.133%
2022-11-01	18.1000	18.1000	18.1000	18.1000	0.000%	300	-6.133%
2022-10-31	18.1500	18.1500	18.1000	18.1000	-0.055%	2,800	-6.133%
2022-10-28	18.1100	18.1100	18.1100	18.1100	+0.611%	600	-6.184%
2022-10-24	18.1100	18.1100	17.9800	18.0000	-1.316%	3,000	-5.611%
2022-10-21	18.1600	18.2400	18.1600	18.2400	+1.899%	1,800	-6.853%
2022-10-20	17.9000	17.9000	17.9000	17.9000	+0.280%	500	-5.084%
2022-10-18	17.6300	17.8500	17.6300	17.8500	+0.847%	6,800	-4.818%
2022-10-17	17.7000	17.7000	17.6900	17.7000	0.000%	6,200	-4.011%
2022-10-14	17.7100	17.7100	17.7000	17.7000	-0.394%	3,633	-4.011%
2022-10-12	18.0000	18.0000	17.7700	17.7700	-1.333%	500	-4.389%
2022-10-11	18.0100	18.0100	18.0100	18.0100	+0.334%	100	-5.664%
2022-10-07	18.0000	18.0000	17.9500	17.9500	+0.617%	700	-5.348%
2022-10-04	17.7000	17.8400	17.7000	17.8400	-0.056%	1,400	-4.765%
2022-10-03	17.8500	17.8500	17.8500	17.8500	0.000%	800	-4.818%
2022-09-28	17.8500	17.8500	17.8500	17.8500	0.000%	2,000	-4.818%
2022-09-27	17.8500	17.8500	17.8500	17.8500	+0.281%	600	-4.818%
2022-09-26	17.9000	17.9000	17.8000	17.8000	-0.559%	2,300	-4.551%
2022-09-23	18.3500	18.3500	17.9000	17.9000	-2.981%	1,300	-5.084%
2022-09-22	18.5000	18.5000	18.4500	18.4500	-0.270%	1,100	-7.913%
2022-09-21	18.6500	18.6500	18.5000	18.5000	-1.070%	1,900	-8.162%
2022-09-20	18.8500	18.8500	18.7000	18.7000	-0.796%	27,900	-9.144%
2022-09-19	18.8500	18.8500	18.8500	18.8500	-0.789%	300	-9.867%
2022-09-15	19.0000	19.0000	18.9900	19.0000	-0.576%	3,200	-10.579%
2022-09-14	19.0300	19.1100	18.9900	19.1100	+0.579%	5,905	-11.094%
2022-09-13	19.0000	19.0000	19.0000	19.0000	0.000%	800	-10.579%
2022-09-12	19.0100	19.0100	19.0000	19.0000	0.000%	1,650	-10.579%
2022-09-09	19.1100	19.3500	18.9900	19.0000	+0.742%	7,207	-10.579%
2022-09-06	18.9000	18.9000	18.8600	18.8600	-0.159%	306	-9.915%
2022-09-02	18.8900	18.8900	18.8900	18.8900	0.000%	1,000	-10.058%
2022-09-01	18.8900	18.8900	18.8900	18.8900	-0.053%	100	-10.058%
2022-08-30	18.9400	18.9400	18.9000	18.9000	0.000%	400	-10.106%
2022-08-25	18.9000	18.9000	18.9000	18.9000	+0.053%	3,400	-10.106%
2022-08-23	18.7500	18.8900	18.7500	18.8900	+1.016%	200	-10.058%
2022-08-22	18.7000	18.7000	18.7000	18.7000	+0.484%	100	-9.144%
2022-08-18	18.6100	18.6100	18.6100	18.6100	+0.054%	100	-8.705%
2022-08-17	18.7000	18.7000	18.6000	18.6000	-1.326%	700	-8.656%
2022-08-16	18.5000	18.8500	18.5000	18.8500	+1.072%	3,300	-9.867%
2022-08-15	18.3400	18.6500	18.3400	18.6500	+4.190%	2,400	-8.901%
2022-08-11	17.9000	17.9000	17.9000	17.9000	-1.648%	200	-5.084%
2022-08-10	18.0000	18.2000	18.0000	18.2000	+4.000%	2,512	-6.648%
2022-07-28	17.5000	17.5000	17.5000	17.5000	+0.865%	200	-2.914%
2022-07-27	17.6000	17.6000	17.3500	17.3500	-0.857%	1,500	-2.075%
2022-07-22	17.5000	17.5000	17.5000	17.5000	0.000%	2,300	-2.914%
2022-07-21	17.5000	17.5000	17.5000	17.5000	-2.778%	1,300	-2.914%
2022-07-20	18.0000	18.0000	18.0000	18.0000	-0.826%	3,200	-5.611%
2022-07-15	18.2000	18.2000	18.1500	18.1500	-0.329%	1,500	-6.391%
2022-07-14	18.2500	18.2500	18.2100	18.2100	-0.655%	1,000	-6.700%
2022-07-13	18.0800	18.3500	18.0600	18.3300	-0.326%	1,400	-7.310%
2022-07-07	18.3900	18.3900	18.3900	18.3900	+1.044%	100	-7.613%
2022-07-06	18.2100	18.2100	18.2000	18.2000	-1.194%	3,900	-6.648%
2022-07-05	18.3500	18.4200	18.3500	18.4200	-2.746%	300	-7.763%
2022-06-28	18.9400	18.9400	18.9400	18.9400	-0.316%	100	-10.296%
2022-06-27	19.0000	19.0000	19.0000	19.0000	+1.442%	100	-10.579%
2022-06-24	18.7300	18.7300	18.7300	18.7300	-0.637%	100	-9.290%
2022-06-23	18.8500	18.8500	18.8500	18.8500	-0.685%	100	-9.867%
2022-06-22	18.9800	18.9800	18.9800	18.9800	-1.043%	100	-10.485%
2022-06-21	19.1800	19.1800	19.1800	19.1800	+1.751%	700	-11.418%
2022-06-20	18.6200	18.8500	18.6100	18.8500	-2.027%	4,726	-9.867%
2022-06-14	19.2400	19.2400	19.2400	19.2400	+0.733%	100	-11.694%
2022-06-13	19.1000	19.1000	19.1000	19.1000	-1.139%	1,300	-11.047%
2022-06-08	19.4900	19.4900	19.3100	19.3200	-0.668%	1,600	-12.060%
2022-06-07	19.4900	19.4900	19.4500	19.4500	-0.154%	2,200	-12.648%
2022-06-06	19.2900	19.4900	19.2400	19.4800	+6.740%	1,100	-12.782%
2022-05-17	18.1600	18.2500	18.1600	18.2500	+0.551%	1,400	-6.904%
2022-05-16	18.1600	18.1600	18.1500	18.1500	+0.166%	600	-6.391%
2022-05-11	18.1200	18.1200	18.1200	18.1200	-1.200%	100	-6.236%
2022-05-09	18.3400	18.3400	18.3400	18.3400	+1.326%	100	-7.361%
2022-04-28	18.2500	18.2500	17.9000	18.1000	-0.275%	4,900	-6.133%
2022-04-27	18.5100	18.5100	18.1500	18.1500	-5.714%	10,614	-6.391%
2022-04-25	19.2500	19.2500	19.2500	19.2500	-0.311%	600	-11.740%
2022-04-22	19.3600	19.3600	19.3100	19.3100	-0.464%	700	-12.015%
2022-04-20	19.4000	19.4000	19.4000	19.4000	0.000%	200	-12.423%
2022-04-19	19.4000	19.4000	19.4000	19.4000	+0.779%	1,000	-12.423%
2022-04-11	19.2500	19.2500	19.2500	19.2500	+0.260%	1,600	-11.740%
2022-04-08	19.2500	19.2500	19.2000	19.2000	+1.053%	200	-11.510%
2022-04-07	19.7500	19.7500	18.9000	19.0000	-3.797%	8,350	-10.579%
2022-04-06	19.9400	19.9400	19.7500	19.7500	-1.003%	1,500	-13.975%
2022-04-05	20.0400	20.0400	19.9500	19.9500	-0.449%	1,600	-14.837%
2022-04-04	20.0900	20.0900	20.0400	20.0400	-0.249%	400	-15.220%
2022-04-01	20.1100	20.1100	20.0900	20.0900	-0.199%	600	-15.431%
2022-03-30	20.1100	20.2100	20.0900	20.1300	-1.805%	700	-15.599%
2022-03-28	20.5000	20.5000	20.5000	20.5000	+2.500%	200	-17.122%
2022-03-22	20.0000	20.0000	20.0000	20.0000	+0.251%	2,600	-15.050%
2022-03-21	19.9500	19.9500	19.9500	19.9500	+0.251%	5,000	-14.837%
2022-03-18	20.0000	20.0000	19.9000	19.9000	-0.500%	1,100	-14.623%
2022-03-17	20.0000	20.0000	20.0000	20.0000	+0.503%	565	-15.050%
2022-03-16	19.5100	19.9000	19.5100	19.9000	+1.999%	2,000	-14.623%
2022-03-15	19.4500	19.5100	19.4200	19.5100	+0.671%	2,700	-12.916%
2022-03-14	19.3800	19.3800	19.3800	19.3800	+1.466%	100	-12.332%
2022-03-10	19.1500	19.1500	19.0900	19.1000	-0.521%	6,900	-11.047%
2022-03-09	19.3500	19.4000	19.2000	19.2000	-5.651%	6,300	-11.510%
2022-03-03	20.3500	20.3500	20.3500	20.3500	+0.494%	289	-16.511%
2022-03-01	20.2500	20.2500	20.2500	20.2500	-1.220%	1,500	-16.099%

.dark-mode .fjKvB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjKvB3{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-SB C E INCstock TSE

BCE-S
B C E INC
stock TSE