Dark

BCE-Y
B C E INC/BELL CDA ENTRPS
stock TSE

Inactive

Aug 2, 2024

17.01CAD-1.220%(-0.21)1,300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.2200	17.2200	16.9500	17.0100	-1.220%	1,300	0.000%
2024-08-01	17.3000	17.3000	17.1100	17.2200	-0.635%	5,473	-1.220%
2024-07-31	17.4100	17.4100	17.3300	17.3300	-0.173%	6,760	-1.847%
2024-07-30	17.3500	17.5000	17.2300	17.3600	-0.115%	1,519	-2.016%
2024-07-29	17.4400	17.4700	17.3800	17.3800	+0.231%	1,200	-2.129%
2024-07-26	17.5100	17.5200	17.3400	17.3400	-1.140%	3,883	-1.903%
2024-07-25	17.4500	17.5400	17.4500	17.5400	+0.229%	52,800	-3.022%
2024-07-24	17.4900	17.5000	17.4900	17.5000	+0.114%	900	-2.800%
2024-07-23	17.4800	17.4800	17.4000	17.4800	+0.460%	3,086	-2.689%
2024-07-22	17.3900	17.4100	17.3000	17.4000	+0.288%	5,900	-2.241%
2024-07-19	17.3500	17.3500	17.3500	17.3500	-0.630%	5,462	-1.960%
2024-07-18	17.3000	17.4600	17.3000	17.4600	+0.518%	1,700	-2.577%
2024-07-17	17.4100	17.4700	17.3700	17.3700	-0.743%	6,434	-2.073%
2024-07-16	17.4700	17.5000	17.4700	17.5000	+0.172%	5,500	-2.800%
2024-07-15	17.4600	17.4800	17.4300	17.4700	+0.287%	2,200	-2.633%
2024-07-12	17.3100	17.4500	17.3100	17.4200	+0.057%	6,472	-2.354%
2024-07-11	17.4100	17.4100	17.4100	17.4100	+0.928%	100	-2.298%
2024-07-10	17.1200	17.2500	17.1200	17.2500	+0.877%	10,775	-1.391%
2024-07-09	17.0600	17.1000	17.0600	17.1000	+0.059%	1,665	-0.526%
2024-07-08	17.0400	17.0900	17.0400	17.0900	+0.470%	1,000	-0.468%
2024-07-05	16.9000	17.0500	16.9000	17.0100	+0.770%	7,576	0.000%
2024-07-04	17.0000	17.0000	16.8800	16.8800	-0.413%	2,212	+0.770%
2024-07-03	16.9600	16.9600	16.7900	16.9500	+0.593%	400	+0.354%
2024-07-02	16.8500	16.8900	16.7000	16.8500	0.000%	2,000	+0.950%
2024-06-28	16.9200	16.9200	16.6500	16.8500	+1.140%	4,895	+0.950%
2024-06-27	16.6500	16.8000	16.6500	16.6600	+0.180%	1,641	+2.101%
2024-06-26	16.7400	16.7500	16.6300	16.6300	+0.483%	2,628	+2.285%
2024-06-25	16.6700	16.7500	16.5500	16.5500	-0.301%	16,670	+2.779%
2024-06-24	16.3500	16.7500	16.3500	16.6000	-0.060%	13,700	+2.470%
2024-06-21	16.7000	16.7100	16.6100	16.6100	+1.652%	3,499	+2.408%
2024-06-20	16.3100	16.3600	16.3000	16.3400	-0.183%	7,856	+4.100%
2024-06-19	16.4000	16.4000	16.3300	16.3700	+0.061%	3,400	+3.910%
2024-06-18	16.5000	16.5000	16.3600	16.3600	-0.909%	300	+3.973%
2024-06-17	16.5100	16.5300	16.5100	16.5100	-2.076%	400	+3.028%
2024-06-14	17.2400	17.2400	16.8000	16.8600	-2.824%	6,964	+0.890%
2024-06-13	17.5300	17.6000	17.3500	17.3500	-2.033%	3,415	-1.960%
2024-06-11	17.7200	17.7200	17.7100	17.7100	+0.511%	500	-3.953%
2024-06-10	17.6100	17.6200	17.6100	17.6200	+0.342%	1,000	-3.462%
2024-06-07	17.5500	17.6800	17.5500	17.5600	-0.227%	1,100	-3.132%
2024-06-06	18.0000	18.0000	17.6000	17.6000	-2.385%	2,700	-3.352%
2024-06-05	18.1000	18.1000	18.0000	18.0300	-0.387%	51,500	-5.657%
2024-06-04	18.1100	18.1300	18.0200	18.1000	-0.275%	8,709	-6.022%
2024-06-03	18.1400	18.1500	18.1300	18.1500	-0.765%	500	-6.281%
2024-05-31	18.2900	18.2900	18.2900	18.2900	-0.055%	722	-6.998%
2024-05-30	18.3000	18.3000	18.3000	18.3000	0.000%	100	-7.049%
2024-05-29	18.3000	18.3200	18.3000	18.3000	0.000%	1,400	-7.049%
2024-05-28	18.2700	18.3000	18.2700	18.3000	-0.164%	205	-7.049%
2024-05-27	18.1500	18.3300	18.1500	18.3300	+0.992%	9,912	-7.201%
2024-05-24	18.1500	18.1500	18.1500	18.1500	-0.548%	4,472	-6.281%
2024-05-23	18.2000	18.2500	18.1900	18.2500	+0.275%	4,016	-6.795%
2024-05-22	18.2500	18.2500	18.2000	18.2000	0.000%	1,400	-6.538%
2024-05-21	18.1800	18.2400	18.1100	18.2000	+0.220%	48,000	-6.538%
2024-05-17	18.2000	18.2000	18.1600	18.1600	-0.548%	1,600	-6.333%
2024-05-16	18.2700	18.2700	18.2600	18.2600	+0.330%	1,281	-6.846%
2024-05-15	18.2000	18.2100	18.2000	18.2000	0.000%	1,300	-6.538%
2024-05-14	18.1700	18.2400	18.0900	18.2000	+0.220%	15,821	-6.538%
2024-05-13	18.2000	18.2500	18.1600	18.1600	+0.165%	3,000	-6.333%
2024-05-10	18.2000	18.2100	18.1300	18.1300	-0.220%	2,300	-6.178%
2024-05-09	18.1700	18.1700	18.1600	18.1700	+0.165%	1,100	-6.384%
2024-05-08	18.2200	18.2200	18.1400	18.1400	-0.055%	200	-6.229%
2024-05-07	18.1500	18.1500	18.1500	18.1500	-0.165%	300	-6.281%
2024-05-06	18.1500	18.1800	18.1500	18.1800	+0.442%	753	-6.436%
2024-05-02	18.0500	18.1000	18.0500	18.1000	+0.111%	2,213	-6.022%
2024-05-01	18.1200	18.1200	18.0700	18.0800	-0.166%	5,735	-5.918%
2024-04-30	18.1000	18.1100	18.0100	18.1100	-0.275%	3,878	-6.074%
2024-04-26	18.1600	18.1600	18.1600	18.1600	0.000%	200	-6.333%
2024-04-24	18.3200	18.3200	18.1600	18.1600	-0.220%	3,079	-6.333%
2024-04-23	18.1600	18.2000	18.1600	18.2000	0.000%	1,400	-6.538%
2024-04-22	18.2000	18.2000	18.2000	18.2000	+0.275%	517	-6.538%
2024-04-19	18.1500	18.2000	18.1500	18.1500	-0.275%	22,099	-6.281%
2024-04-18	18.2400	18.2400	18.2000	18.2000	-0.546%	2,100	-6.538%
2024-04-16	18.2500	18.3000	18.2500	18.3000	+0.274%	600	-7.049%
2024-04-15	18.2600	18.3000	18.2500	18.2500	-0.273%	3,000	-6.795%
2024-04-12	18.3000	18.3000	18.3000	18.3000	+0.219%	400	-7.049%
2024-04-11	18.3500	18.3500	18.2600	18.2600	-0.490%	1,600	-6.846%
2024-04-10	18.3000	18.4400	18.2000	18.3500	-0.272%	10,400	-7.302%
2024-04-09	18.1700	18.4000	18.1700	18.4000	0.000%	8,946	-7.554%
2024-04-08	18.3300	18.4200	18.3300	18.4000	+0.382%	2,400	-7.554%
2024-04-05	18.3000	18.3300	18.3000	18.3300	+0.109%	300	-7.201%
2024-04-04	18.5600	18.5600	18.3100	18.3100	-0.973%	2,339	-7.100%
2024-04-03	18.4900	18.4900	18.4900	18.4900	-0.538%	900	-8.004%
2024-03-28	18.3600	18.5900	18.3000	18.5900	+1.474%	3,453	-8.499%
2024-03-27	18.5000	18.5000	18.3200	18.3200	-1.080%	2,100	-7.151%
2024-03-26	18.5200	18.5200	18.5200	18.5200	-0.162%	193	-8.153%
2024-03-25	18.5900	18.5900	18.4000	18.5500	+0.216%	2,000	-8.302%
2024-03-21	18.5100	18.5100	18.5100	18.5100	-0.484%	100	-8.104%
2024-03-19	18.4600	18.6000	18.4600	18.6000	+0.541%	1,200	-8.548%
2024-03-18	18.5000	18.5000	18.5000	18.5000	+0.271%	1,000	-8.054%
2024-03-15	18.4500	18.4500	18.4500	18.4500	+0.272%	200	-7.805%
2024-03-14	18.4000	18.4000	18.4000	18.4000	-0.271%	200	-7.554%
2024-03-13	18.4000	18.4500	18.3900	18.4500	-0.378%	4,265	-7.805%
2024-03-12	18.5000	18.5200	18.5000	18.5200	+0.652%	700	-8.153%
2024-03-11	18.4000	18.4100	18.4000	18.4000	-0.541%	300	-7.554%
2024-03-07	18.3900	18.5000	18.3900	18.5000	-0.911%	525	-8.054%
2024-03-06	18.4100	18.6700	18.4000	18.6700	0.000%	30,300	-8.891%
2024-03-04	18.5200	18.7000	18.5200	18.6700	+1.083%	1,300	-8.891%
2024-03-01	18.4700	18.4700	18.4700	18.4700	-0.162%	100	-7.905%
2024-02-29	18.5000	18.5000	18.4900	18.5000	0.000%	1,000	-8.054%
2024-02-28	18.5700	18.5700	18.5000	18.5000	-1.070%	700	-8.054%
2024-02-27	18.5200	18.7000	18.5200	18.7000	+0.161%	4,122	-9.037%
2024-02-26	18.6800	18.7000	18.5200	18.6700	+0.430%	2,800	-8.891%
2024-02-23	18.6900	18.6900	18.5600	18.5900	+0.270%	11,600	-8.499%
2024-02-22	18.5100	18.6000	18.5100	18.5400	-0.108%	1,200	-8.252%
2024-02-21	18.9400	18.9800	18.5600	18.5600	-0.215%	600	-8.351%
2024-02-20	18.4700	18.6900	18.4700	18.6000	-0.268%	5,994	-8.548%
2024-02-16	18.6000	18.6500	18.6000	18.6500	+0.702%	1,400	-8.794%
2024-02-15	18.7500	18.7500	18.5200	18.5200	+0.108%	900	-8.153%
2024-02-14	18.5500	18.5500	18.4400	18.5000	-0.270%	610	-8.054%
2024-02-13	18.5500	18.5500	18.5500	18.5500	0.000%	100	-8.302%
2024-02-12	18.5200	18.5500	18.5000	18.5500	-0.269%	1,900	-8.302%
2024-02-09	18.7000	18.7100	18.6000	18.6000	-0.800%	3,700	-8.548%
2024-02-08	18.7000	18.7500	18.6600	18.7500	+0.482%	2,700	-9.280%
2024-02-07	18.8600	18.8600	18.6600	18.6600	0.000%	1,566	-8.842%
2024-02-06	18.7850	18.9000	18.6600	18.6600	+0.215%	46,653	-8.842%
2024-02-05	18.6200	18.6200	18.6200	18.6200	-0.375%	100	-8.647%
2024-02-02	18.9100	18.9100	18.6900	18.6900	-1.372%	200	-8.989%
2024-02-01	18.8400	18.9500	18.8300	18.9500	+1.337%	96,916	-10.237%
2024-01-31	18.8000	18.8000	18.7000	18.7000	-0.532%	4,502	-9.037%
2024-01-30	18.7900	18.8000	18.7900	18.8000	-0.159%	300	-9.521%
2024-01-29	18.6100	18.8300	18.6100	18.8300	+0.160%	2,384	-9.665%
2024-01-26	18.8100	18.8400	18.8000	18.8000	+1.075%	1,600	-9.521%
2024-01-25	18.7000	18.7000	18.6000	18.6000	-0.535%	2,126	-8.548%
2024-01-24	18.7000	18.8000	18.7000	18.7000	+0.268%	7,018	-9.037%
2024-01-23	18.6000	18.6800	18.5700	18.6500	+0.593%	1,400	-8.794%
2024-01-22	18.6300	18.7000	18.4500	18.5400	+1.422%	4,300	-8.252%
2024-01-19	18.3400	18.6000	18.2800	18.2800	-1.296%	6,875	-6.947%
2024-01-18	18.4900	18.5200	18.4900	18.5200	+1.202%	4,640	-8.153%
2024-01-17	18.2700	18.3000	18.2700	18.3000	-0.327%	583	-7.049%
2024-01-16	18.3700	18.3700	18.3600	18.3600	0.000%	2,801	-7.353%
2024-01-15	18.3500	18.4300	18.3500	18.3600	+0.935%	1,900	-7.353%
2024-01-12	18.1600	18.1900	18.1600	18.1900	-0.383%	700	-6.487%
2024-01-11	18.4600	18.4600	18.2400	18.2600	-1.030%	2,700	-6.846%
2024-01-10	18.3300	18.4500	18.3300	18.4500	0.000%	813	-7.805%
2024-01-09	18.4500	18.4700	18.4500	18.4500	+0.381%	10,272	-7.805%
2024-01-08	18.3000	18.3800	18.3000	18.3800	+0.163%	100,100	-7.454%
2024-01-05	18.3500	18.3500	18.3500	18.3500	-0.596%	500	-7.302%
2024-01-04	18.4000	18.4700	18.1900	18.4600	+0.326%	3,000	-7.855%
2024-01-03	18.3500	18.4000	18.3500	18.4000	+0.656%	2,136	-7.554%
2024-01-02	18.2800	18.2800	18.2800	18.2800	+0.495%	100	-6.947%
2023-12-29	18.0700	18.1900	18.0600	18.1900	+0.776%	3,078	-6.487%
2023-12-28	18.0500	18.0500	18.0500	18.0500	-0.055%	1,400	-5.762%
2023-12-27	18.0100	18.0600	17.9900	18.0600	+0.389%	2,100	-5.814%
2023-12-22	17.9100	17.9900	17.9000	17.9900	+0.056%	15,900	-5.447%
2023-12-21	17.9000	17.9800	17.8700	17.9800	+0.279%	8,449	-5.395%
2023-12-20	17.9300	17.9300	17.9300	17.9300	+0.112%	100	-5.131%
2023-12-19	17.9200	17.9500	17.7000	17.9100	-0.056%	21,100	-5.025%
2023-12-18	18.0400	18.0400	17.8600	17.9200	-0.278%	8,414	-5.078%
2023-12-15	18.0500	18.0500	17.9100	17.9700	+0.111%	800	-5.342%
2023-12-14	17.6500	18.0000	17.6400	17.9500	+4.421%	20,300	-5.237%
2023-12-13	17.1900	17.1900	17.1900	17.1900	+0.233%	100	-1.047%
2023-12-12	17.2400	17.2500	17.1500	17.1500	-2.667%	7,682	-0.816%
2023-12-08	17.6500	17.6500	17.4850	17.6200	-0.452%	4,800	-3.462%
2023-12-07	17.7800	17.7800	17.7000	17.7000	-1.062%	2,300	-3.898%
2023-12-06	17.8900	17.8900	17.8900	17.8900	-0.112%	700	-4.919%
2023-12-05	17.9400	17.9400	17.9100	17.9100	+0.561%	1,601	-5.025%
2023-12-04	18.0500	18.0700	17.8100	17.8100	-0.725%	16,623	-4.492%
2023-11-30	17.9200	17.9400	17.9200	17.9400	-0.499%	200	-5.184%
2023-11-29	18.0000	18.0300	18.0000	18.0300	-0.552%	500	-5.657%
2023-11-28	18.1400	18.1400	18.1100	18.1300	+0.443%	6,900	-6.178%
2023-11-27	18.0700	18.2100	18.0500	18.0500	-0.824%	1,569	-5.762%
2023-11-23	18.4500	18.4500	18.1400	18.2000	+0.775%	16,240	-6.538%
2023-11-22	17.8900	18.0600	17.8900	18.0600	+1.919%	30,350	-5.814%
2023-11-21	17.7300	17.7500	17.7200	17.7200	0.000%	5,500	-4.007%
2023-11-20	17.5800	17.7600	17.5800	17.7200	+0.397%	5,324	-4.007%
2023-11-17	17.6600	17.6600	17.6500	17.6500	-0.563%	1,009	-3.626%
2023-11-16	17.7000	17.7600	17.6700	17.7500	+0.339%	2,900	-4.169%
2023-11-15	17.8500	17.8500	17.6700	17.6900	-1.448%	900	-3.844%
2023-11-14	17.7300	17.9500	17.7300	17.9500	+2.513%	4,865	-5.237%
2023-11-10	17.5100	17.5200	17.5000	17.5100	-0.228%	2,000	-2.856%
2023-11-09	17.5500	17.5600	17.5500	17.5500	0.000%	2,700	-3.077%
2023-11-08	17.5400	17.5500	17.5400	17.5500	0.000%	22,400	-3.077%
2023-11-07	17.5000	17.5600	17.4500	17.5500	+0.862%	37,100	-3.077%
2023-11-06	17.4100	17.5600	17.4000	17.4000	0.000%	18,969	-2.241%
2023-11-03	17.4200	17.4900	17.4000	17.4000	+0.173%	8,600	-2.241%
2023-11-02	17.2700	17.6700	17.2700	17.3700	+1.996%	33,786	-2.073%
2023-11-01	16.7100	17.1600	16.6500	17.0300	+1.915%	22,212	-0.117%
2023-10-31	16.6100	16.7400	16.6000	16.7100	+0.360%	11,035	+1.795%
2023-10-30	16.7200	16.7200	16.6000	16.6500	-0.478%	2,400	+2.162%
2023-10-27	16.8200	16.8200	16.7000	16.7300	-0.653%	3,152	+1.674%
2023-10-26	16.8700	16.8700	16.8400	16.8400	-0.178%	2,100	+1.010%
2023-10-25	16.9400	16.9400	16.8700	16.8700	-0.354%	11,537	+0.830%
2023-10-24	17.0400	17.0400	16.9300	16.9300	-0.704%	7,200	+0.473%
2023-10-23	17.0600	17.1000	17.0200	17.0500	-0.872%	11,608	-0.235%
2023-10-20	17.2700	17.2700	17.1600	17.2000	+0.233%	3,461	-1.105%
2023-10-19	17.1700	17.1700	17.1500	17.1600	-0.233%	1,101	-0.874%
2023-10-18	17.2500	17.2500	17.2000	17.2000	-1.036%	3,900	-1.105%
2023-10-17	17.4500	17.4500	17.3500	17.3800	-0.172%	10,225	-2.129%
2023-10-16	17.3200	17.4200	17.3000	17.4100	+0.057%	8,700	-2.298%
2023-10-13	17.4000	17.4500	17.2700	17.4000	+1.163%	17,600	-2.241%
2023-10-12	17.2000	17.2000	17.2000	17.2000	-0.290%	200	-1.105%
2023-10-11	17.3100	17.3300	17.1900	17.2500	-0.347%	13,040	-1.391%
2023-10-10	17.4000	17.4000	17.2200	17.3100	+0.640%	700	-1.733%
2023-10-06	17.2200	17.2200	17.2000	17.2000	-0.290%	4,200	-1.105%
2023-10-05	17.2500	17.2500	17.2500	17.2500	-0.289%	1,701	-1.391%
2023-10-04	17.4500	17.4500	17.3000	17.3000	-0.860%	3,100	-1.676%
2023-10-03	17.5000	17.5000	17.4000	17.4500	+0.287%	6,402	-2.521%
2023-10-02	17.4500	17.4500	17.4000	17.4000	+0.173%	1,200	-2.241%
2023-09-29	17.4700	17.4700	17.3700	17.3700	-0.458%	200	-2.073%
2023-09-28	17.4500	17.4500	17.3600	17.4500	0.000%	1,100	-2.521%
2023-09-27	17.4500	17.4500	17.4500	17.4500	-0.114%	700	-2.521%
2023-09-26	17.4700	17.4700	17.4700	17.4700	-0.171%	31,000	-2.633%
2023-09-25	17.4900	17.5500	17.4200	17.5000	+0.517%	2,100	-2.800%
2023-09-22	17.6600	17.6700	17.4100	17.4100	-0.741%	3,547	-2.298%
2023-09-21	17.5500	17.5500	17.4500	17.5400	+0.229%	1,900	-3.022%
2023-09-20	17.5000	17.5000	17.5000	17.5000	0.000%	1,300	-2.800%
2023-09-19	17.5000	17.5000	17.4500	17.5000	+0.575%	4,100	-2.800%
2023-09-18	17.4200	17.4600	17.3900	17.4000	-0.115%	1,700	-2.241%
2023-09-15	17.3400	17.4200	17.2900	17.4200	+0.519%	3,000	-2.354%
2023-09-14	17.3400	17.3800	17.2600	17.3300	-0.058%	7,945	-1.847%
2023-09-13	17.5000	17.5000	17.2500	17.3400	-0.288%	9,502	-1.903%
2023-09-12	17.5500	17.5500	17.3900	17.3900	-0.629%	3,300	-2.185%
2023-09-11	17.6000	17.6000	17.5000	17.5000	-0.342%	1,600	-2.800%
2023-09-08	17.8000	17.8000	17.5600	17.5600	0.000%	2,600	-3.132%
2023-09-07	17.6400	17.6400	17.5500	17.5600	-0.510%	4,800	-3.132%
2023-09-06	17.7400	17.7800	17.6500	17.6500	-0.395%	5,300	-3.626%
2023-09-05	17.7900	17.7900	17.7000	17.7200	-0.281%	1,200	-4.007%
2023-08-31	18.0000	18.0000	17.7700	17.7700	-0.225%	4,150	-4.277%
2023-08-30	17.8200	17.8500	17.7900	17.8100	-0.112%	10,200	-4.492%
2023-08-29	18.3000	18.3000	17.8300	17.8300	-0.391%	3,600	-4.599%
2023-08-28	17.9000	17.9000	17.9000	17.9000	0.000%	3,800	-4.972%
2023-08-25	17.9000	17.9100	17.9000	17.9000	0.000%	1,400	-4.972%
2023-08-24	17.9100	17.9100	17.8900	17.9000	0.000%	65,000	-4.972%
2023-08-23	17.8600	17.9000	17.8600	17.9000	+0.112%	1,800	-4.972%
2023-08-22	17.9500	17.9500	17.8800	17.8800	-0.390%	5,000	-4.866%
2023-08-21	17.9900	18.0000	17.9100	17.9500	0.000%	9,400	-5.237%
2023-08-18	17.9500	17.9500	17.9300	17.9500	-0.056%	900	-5.237%
2023-08-17	17.9700	18.1300	17.9500	17.9600	0.000%	1,800	-5.290%
2023-08-16	17.9500	17.9700	17.9500	17.9600	0.000%	2,700	-5.290%
2023-08-15	17.9900	18.0000	17.9500	17.9600	+0.167%	3,700	-5.290%
2023-08-11	17.9300	17.9300	17.9300	17.9300	-0.389%	100	-5.131%
2023-08-10	17.9900	18.0000	17.9900	18.0000	+0.390%	1,400	-5.500%
2023-08-09	17.9300	17.9300	17.9300	17.9300	-0.111%	200	-5.131%
2023-08-08	17.9500	17.9500	17.9500	17.9500	-0.278%	100	-5.237%
2023-08-04	18.0000	18.0000	18.0000	18.0000	+0.390%	300	-5.500%
2023-08-03	17.9300	17.9500	17.9300	17.9300	-0.111%	1,900	-5.131%
2023-08-02	18.0000	18.0000	17.9400	17.9500	-0.829%	3,000	-5.237%
2023-08-01	18.1000	18.1000	18.0300	18.1000	+0.277%	2,300	-6.022%
2023-07-31	18.2700	18.2700	17.9700	18.0500	-0.276%	1,500	-5.762%
2023-07-27	18.1100	18.1100	18.1000	18.1000	-0.165%	600	-6.022%
2023-07-26	18.2500	18.2500	18.1300	18.1300	-0.385%	2,888	-6.178%
2023-07-25	18.3000	18.3000	18.2000	18.2000	-0.274%	500	-6.538%
2023-07-24	18.2500	18.5000	18.1300	18.2500	+0.551%	2,728	-6.795%
2023-07-21	18.1000	18.1500	18.0800	18.1500	+0.610%	16,487	-6.281%
2023-07-20	17.9400	18.0400	17.9400	18.0400	+0.222%	10,300	-5.710%
2023-07-19	18.0900	18.0900	18.0000	18.0000	+0.111%	3,671	-5.500%
2023-07-18	17.9500	18.0000	17.9500	17.9800	-0.498%	8,300	-5.395%
2023-07-17	18.0300	18.0700	18.0300	18.0700	+0.389%	500	-5.866%
2023-07-14	18.0000	18.0100	17.9900	18.0000	+0.223%	16,700	-5.500%
2023-07-13	17.9700	17.9700	17.9600	17.9600	-0.056%	1,400	-5.290%
2023-07-12	17.9600	17.9700	17.9500	17.9700	+0.056%	1,800	-5.342%
2023-07-11	18.1200	18.1200	17.9500	17.9600	+0.056%	700	-5.290%
2023-07-10	17.9500	17.9800	17.9500	17.9500	-0.056%	4,600	-5.237%
2023-07-07	17.9600	17.9600	17.9600	17.9600	+0.056%	1,200	-5.290%
2023-07-06	18.0000	18.0000	17.9500	17.9500	-0.278%	19,500	-5.237%
2023-07-05	17.9600	18.0000	17.9500	18.0000	+0.279%	33,160	-5.500%
2023-07-04	17.9500	17.9500	17.9500	17.9500	0.000%	300	-5.237%
2023-06-30	17.9900	17.9900	17.9500	17.9500	0.000%	3,000	-5.237%
2023-06-29	18.0500	18.0500	17.9000	17.9500	-0.333%	42,125	-5.237%
2023-06-28	18.0000	18.0100	18.0000	18.0100	0.000%	1,900	-5.552%
2023-06-27	18.0000	18.0100	18.0000	18.0100	-0.111%	400	-5.552%
2023-06-26	18.0300	18.0300	18.0300	18.0300	+0.111%	3,500	-5.657%
2023-06-23	18.0000	18.0300	17.9900	18.0100	-0.111%	11,100	-5.552%
2023-06-22	18.0300	18.0300	18.0300	18.0300	+0.726%	500	-5.657%
2023-06-21	18.0000	18.0000	17.9000	17.9000	-0.279%	7,300	-4.972%
2023-06-20	18.0200	18.0200	17.9500	17.9500	-0.222%	8,400	-5.237%
2023-06-19	18.0000	18.0000	17.9900	17.9900	-0.111%	2,250	-5.447%
2023-06-16	18.0000	18.0100	18.0000	18.0100	+0.223%	500	-5.552%
2023-06-15	18.0500	18.0500	17.9600	17.9700	+0.056%	3,800	-5.342%
2023-06-14	18.0000	18.0000	17.9600	17.9600	-0.111%	8,900	-5.290%
2023-06-13	18.0100	18.0100	17.9800	17.9800	-0.277%	1,900	-5.395%
2023-06-12	18.0400	18.0400	18.0300	18.0300	-0.055%	545	-5.657%
2023-06-09	18.0000	18.0900	18.0000	18.0400	+0.501%	4,859	-5.710%
2023-06-08	17.8500	18.0200	17.8500	17.9500	+0.560%	8,155	-5.237%
2023-06-07	17.4600	17.8800	17.4600	17.8500	+2.410%	13,200	-4.706%
2023-06-06	17.6000	17.6000	17.4300	17.4300	-0.457%	10,800	-2.410%
2023-06-05	17.4500	17.5100	17.4500	17.5100	+0.114%	500	-2.856%
2023-06-01	17.4800	17.4900	17.4800	17.4900	-0.171%	700	-2.744%
2023-05-31	17.4500	17.5200	17.4500	17.5200	+0.401%	2,913	-2.911%
2023-05-30	17.4500	17.5000	17.4500	17.4500	-0.739%	4,436	-2.521%
2023-05-29	17.4800	17.5800	17.4800	17.5800	+1.034%	800	-3.242%
2023-05-26	17.5300	17.5600	17.4000	17.4000	-0.685%	10,600	-2.241%
2023-05-25	17.5200	17.5500	17.5200	17.5200	-0.171%	4,000	-2.911%
2023-05-24	17.7200	17.7200	17.5300	17.5500	-1.238%	17,430	-3.077%
2023-05-23	17.7200	17.8500	17.7200	17.7700	-0.225%	5,800	-4.277%
2023-05-19	17.7500	17.8100	17.7500	17.8100	+0.282%	300	-4.492%
2023-05-18	17.7300	17.9900	17.7300	17.7600	-0.281%	2,500	-4.223%
2023-05-17	17.8100	17.8100	17.8100	17.8100	-0.224%	100	-4.492%
2023-05-16	17.7600	17.8500	17.7600	17.8500	-0.056%	3,787	-4.706%
2023-05-15	17.9000	17.9000	17.8400	17.8600	+0.281%	1,900	-4.759%
2023-05-12	17.8400	17.8400	17.7400	17.8100	+0.169%	4,375	-4.492%
2023-05-11	17.8500	17.8500	17.7800	17.7800	-0.615%	10,100	-4.331%
2023-05-10	17.8400	17.8900	17.8400	17.8900	-0.334%	300	-4.919%
2023-05-09	17.9500	17.9500	17.9100	17.9500	+0.112%	2,900	-5.237%
2023-05-08	18.0000	18.0000	17.9300	17.9300	-0.720%	6,400	-5.131%
2023-05-05	18.0100	18.0600	17.9400	18.0600	+0.166%	10,825	-5.814%
2023-05-04	18.0700	18.0700	17.9500	18.0300	-0.111%	3,530	-5.657%
2023-05-03	18.0700	18.0700	18.0100	18.0500	-0.221%	1,200	-5.762%
2023-05-02	18.1100	18.1100	18.0800	18.0900	-0.110%	2,800	-5.970%
2023-05-01	18.0500	18.1500	18.0500	18.1100	-0.110%	850	-6.074%
2023-04-28	18.1600	18.1600	18.1300	18.1300	-0.658%	1,295	-6.178%
2023-04-27	18.2500	18.2500	18.2500	18.2500	-0.328%	890	-6.795%
2023-04-26	18.4000	18.4000	18.2500	18.3100	-0.489%	1,340	-7.100%
2023-04-25	18.4000	18.4000	18.3600	18.4000	+0.382%	2,100	-7.554%
2023-04-24	18.4500	18.4500	18.3300	18.3300	-0.163%	4,238	-7.201%
2023-04-21	18.1000	18.3600	18.1000	18.3600	+0.935%	7,839	-7.353%
2023-04-20	18.1700	18.1900	18.1700	18.1900	+0.220%	1,800	-6.487%
2023-04-19	18.1000	18.1500	18.0900	18.1500	+0.276%	5,400	-6.281%
2023-04-18	18.1000	18.1000	18.1000	18.1000	+0.166%	700	-6.022%
2023-04-17	18.0500	18.1000	18.0500	18.0700	+0.222%	2,630	-5.866%
2023-04-14	18.0300	18.0300	17.9200	18.0300	0.000%	3,400	-5.657%
2023-04-13	17.9900	18.0300	17.9200	18.0300	+0.390%	2,032	-5.657%
2023-04-12	17.9900	18.0100	17.9000	17.9600	+0.616%	12,174	-5.290%
2023-04-10	17.8500	17.8500	17.8500	17.8500	-0.056%	100	-4.706%
2023-04-06	17.8200	17.9500	17.8200	17.8600	-0.501%	4,508	-4.759%
2023-04-05	18.1000	18.1100	17.9500	17.9500	-0.829%	10,800	-5.237%
2023-04-04	18.1300	18.1300	18.0200	18.1000	-0.275%	15,745	-6.022%
2023-04-03	18.1800	18.2200	18.1300	18.1500	0.000%	4,250	-6.281%
2023-03-31	18.1400	18.1500	18.1400	18.1500	0.000%	1,115	-6.281%
2023-03-30	18.0800	18.1500	18.0400	18.1500	+0.276%	5,036	-6.281%
2023-03-29	17.9600	18.1000	17.9400	18.1000	+0.780%	6,400	-6.022%
2023-03-28	18.0100	18.0100	17.9600	17.9600	-0.388%	600	-5.290%
2023-03-27	18.1000	18.1000	18.0300	18.0300	-0.497%	1,500	-5.657%
2023-03-24	18.1200	18.1400	18.1000	18.1200	-0.275%	2,142	-6.126%
2023-03-23	18.2000	18.2000	18.1700	18.1700	-0.165%	4,100	-6.384%
2023-03-22	18.2500	18.2500	18.2000	18.2000	-0.055%	3,007	-6.538%
2023-03-20	18.2100	18.2100	18.2100	18.2100	0.000%	800	-6.590%
2023-03-17	18.1600	18.9900	18.1600	18.2100	+0.055%	2,083	-6.590%
2023-03-16	18.1600	18.2000	18.1600	18.2000	+0.165%	700	-6.538%
2023-03-15	18.2600	18.3100	18.1700	18.1700	-1.250%	3,400	-6.384%
2023-03-14	18.4000	18.4300	18.4000	18.4000	-0.163%	1,100	-7.554%
2023-03-13	18.5500	18.5500	18.4300	18.4300	-0.914%	6,600	-7.705%
2023-03-10	18.7200	18.7200	18.6000	18.6000	-0.641%	17,000	-8.548%
2023-03-09	19.4000	19.4000	18.6500	18.7200	+0.483%	300	-9.135%
2023-03-08	18.7000	18.7000	18.6300	18.6300	0.000%	6,700	-8.696%
2023-03-07	18.6500	18.7500	18.6200	18.6300	-0.107%	6,750	-8.696%
2023-03-06	18.6200	18.6800	18.6100	18.6500	+0.054%	9,800	-8.794%
2023-03-03	18.6400	18.6400	18.6300	18.6400	-0.374%	800	-8.745%
2023-02-28	19.0500	19.0500	18.7000	18.7100	-0.160%	700	-9.086%
2023-02-27	18.7400	18.7400	18.7400	18.7400	-0.899%	200	-9.232%
2023-02-24	19.0300	19.0300	18.8200	18.9100	+0.159%	1,360	-10.048%
2023-02-23	18.8800	18.8800	18.8800	18.8800	+0.212%	100	-9.905%
2023-02-22	18.8200	18.8700	18.8200	18.8400	-0.370%	300	-9.713%
2023-02-21	18.9100	18.9100	18.9100	18.9100	-0.474%	100	-10.048%
2023-02-17	19.0000	19.0000	19.0000	19.0000	+0.529%	2,200	-10.474%
2023-02-15	18.9000	18.9000	18.9000	18.9000	-0.158%	100	-10.000%
2023-02-14	18.9000	18.9800	18.9000	18.9300	+0.159%	4,400	-10.143%
2023-02-13	18.9000	18.9100	18.9000	18.9000	+0.212%	1,900	-10.000%
2023-02-10	18.8400	18.8600	18.8400	18.8600	+0.426%	18,900	-9.809%
2023-02-08	18.7000	18.8000	18.7000	18.7800	+0.428%	11,100	-9.425%
2023-02-07	18.7100	18.7100	18.7000	18.7000	+0.268%	1,100	-9.037%
2023-02-06	18.6600	18.6600	18.6500	18.6500	-0.054%	600	-8.794%
2023-02-03	18.6100	18.6600	18.6000	18.6600	+0.593%	5,400	-8.842%
2023-02-02	18.5300	18.6400	18.5100	18.5500	-0.536%	8,700	-8.302%
2023-02-01	18.5500	18.6500	18.5500	18.6500	+0.539%	2,300	-8.794%
2023-01-31	18.5100	18.6100	18.5100	18.5500	-0.802%	5,100	-8.302%
2023-01-30	18.7000	18.7100	18.7000	18.7000	-0.532%	1,600	-9.037%
2023-01-27	18.7500	18.8400	18.7200	18.8000	+0.267%	51,300	-9.521%
2023-01-26	18.6200	18.7500	18.6200	18.7500	+0.698%	3,200	-9.280%
2023-01-25	18.7200	18.7200	18.6200	18.6200	-0.161%	6,544	-8.647%
2023-01-24	18.6800	18.6900	18.6500	18.6500	+0.215%	17,904	-8.794%
2023-01-23	18.7000	18.7500	18.6100	18.6100	-0.428%	14,400	-8.598%
2023-01-20	18.6600	18.6900	18.5100	18.6900	-0.320%	43,201	-8.989%
2023-01-19	18.7000	18.7500	18.7000	18.7500	-0.319%	900	-9.280%
2023-01-18	18.9000	18.9100	18.8000	18.8100	-0.159%	8,200	-9.569%
2023-01-17	18.7900	18.8500	18.7600	18.8400	+0.587%	4,200	-9.713%
2023-01-16	18.7300	18.7500	18.7000	18.7300	+0.160%	20,302	-9.183%
2023-01-13	18.7500	18.7600	18.6800	18.7000	-0.532%	8,000	-9.037%
2023-01-12	18.7500	18.8200	18.7500	18.8000	+0.267%	5,785	-9.521%
2023-01-11	18.6700	18.7500	18.6700	18.7500	+1.351%	11,600	-9.280%
2023-01-10	18.4900	18.5200	18.4200	18.5000	+1.204%	2,200	-8.054%

.dark-mode .HQyJn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQyJn5{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-YB C E INC/BELL CDA ENTRPSstock TSE

BCE-Y
B C E INC/BELL CDA ENTRPS
stock TSE