Dark

BCE-Z
BCE INC
stock TSE

Inactive

Aug 2, 2024

17.70CAD-0.562%(-0.10)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.0500	18.0500	17.7000	17.7000	-0.562%	2,500	0.000%
2024-08-01	17.7500	17.8000	17.7500	17.8000	+0.451%	200	-0.562%
2024-07-31	17.9900	17.9900	17.6400	17.7200	-1.610%	6,100	-0.113%
2024-07-30	18.1500	18.1500	18.0100	18.0100	+0.056%	1,774	-1.721%
2024-07-29	18.1000	18.1000	18.0000	18.0000	-0.826%	600	-1.667%
2024-07-26	18.1500	18.1500	18.1500	18.1500	+0.276%	100	-2.479%
2024-07-25	18.0200	18.1100	18.0200	18.1000	+0.500%	1,900	-2.210%
2024-07-22	17.9000	18.0100	17.9000	18.0100	+0.502%	715	-1.721%
2024-07-19	17.9200	18.0000	17.9200	17.9200	+0.674%	3,100	-1.228%
2024-07-17	17.9000	17.9000	17.8000	17.8000	+0.508%	500	-0.562%
2024-07-16	18.0000	18.0000	17.7100	17.7100	-1.611%	1,000	-0.056%
2024-07-15	18.0000	18.0000	18.0000	18.0000	+0.559%	400	-1.667%
2024-07-12	17.8900	17.9000	17.8900	17.9000	+0.562%	677	-1.117%
2024-07-11	17.7500	17.8000	17.7500	17.8000	+1.598%	3,875	-0.562%
2024-07-10	17.5200	17.5200	17.5200	17.5200	+0.806%	300	+1.027%
2024-07-08	17.3800	17.3800	17.3800	17.3800	+0.173%	300	+1.841%
2024-07-04	17.5500	17.5600	17.3500	17.3500	-0.857%	1,000	+2.017%
2024-07-02	17.5000	17.5000	17.5000	17.5000	0.000%	650	+1.143%
2024-06-28	17.5000	17.5000	17.5000	17.5000	+1.744%	2,400	+1.143%
2024-06-27	17.3500	17.3500	17.2000	17.2000	-1.149%	1,200	+2.907%
2024-06-25	17.2600	17.4600	17.2600	17.4000	+1.163%	400	+1.724%
2024-06-24	17.2000	17.2000	17.2000	17.2000	+2.381%	500	+2.907%
2024-06-20	16.5500	16.8500	16.5500	16.8000	+0.299%	7,539	+5.357%
2024-06-19	17.0000	17.0000	16.7500	16.7500	-0.946%	1,600	+5.672%
2024-06-18	16.9200	16.9200	16.9100	16.9100	-1.971%	400	+4.672%
2024-06-17	17.6000	17.6000	17.2500	17.2500	-2.266%	200	+2.609%
2024-06-14	17.6500	17.6500	17.6500	17.6500	+0.627%	100	+0.283%
2024-06-13	17.8300	17.8300	17.5400	17.5400	-2.284%	900	+0.912%
2024-06-12	17.9000	17.9500	17.8200	17.9500	-0.222%	800	-1.393%
2024-06-10	17.9900	17.9900	17.9900	17.9900	+0.784%	1,000	-1.612%
2024-06-07	17.9000	17.9000	17.8500	17.8500	-1.977%	2,200	-0.840%
2024-06-06	18.2000	18.2100	18.2000	18.2100	+0.608%	700	-2.801%
2024-06-05	18.2500	18.2700	18.1000	18.1000	0.000%	15,550	-2.210%
2024-06-04	18.1000	18.1000	18.1000	18.1000	-0.275%	1,247	-2.210%
2024-06-03	18.1000	18.1500	18.1000	18.1500	-1.573%	2,791	-2.479%
2024-05-31	18.1000	18.4400	18.1000	18.4400	+1.598%	700	-4.013%
2024-05-29	18.2500	18.2500	18.1500	18.1500	+0.221%	200	-2.479%
2024-05-28	18.1100	18.1100	18.1100	18.1100	-0.495%	450	-2.264%
2024-05-27	18.1500	18.2500	18.1100	18.2000	+0.775%	800	-2.747%
2024-05-24	18.2100	18.2100	18.0600	18.0600	-0.769%	2,300	-1.993%
2024-05-23	18.0000	18.2000	18.0000	18.2000	+1.111%	1,500	-2.747%
2024-05-22	18.0000	18.0000	18.0000	18.0000	-0.772%	1,600	-1.667%
2024-05-17	18.1400	18.1400	18.1400	18.1400	+1.115%	500	-2.426%
2024-05-14	17.9500	17.9500	17.9400	17.9400	-1.429%	400	-1.338%
2024-05-13	18.2000	18.2000	18.2000	18.2000	+0.275%	100	-2.747%
2024-05-09	18.2400	18.2400	18.1500	18.1500	+1.227%	50,200	-2.479%
2024-05-02	17.9000	17.9300	17.9000	17.9300	+0.730%	600	-1.283%
2024-04-30	17.8100	17.8100	17.8000	17.8000	-0.836%	1,900	-0.562%
2024-04-29	17.9500	17.9500	17.9500	17.9500	-0.278%	100	-1.393%
2024-04-26	18.0000	18.0000	18.0000	18.0000	-0.056%	2,215	-1.667%
2024-04-24	18.1900	18.1900	18.0100	18.0100	-0.222%	800	-1.721%
2024-04-22	18.2000	18.2000	18.0500	18.0500	-0.824%	600	-1.939%
2024-04-18	18.2000	18.2000	18.2000	18.2000	+1.111%	100	-2.747%
2024-04-15	18.1000	18.1000	18.0000	18.0000	-0.826%	1,600	-1.667%
2024-04-12	18.1500	18.1500	18.1500	18.1500	0.000%	1,300	-2.479%
2024-04-10	18.2000	18.2000	18.1500	18.1500	-0.548%	900	-2.479%
2024-04-09	18.2300	18.2500	18.2300	18.2500	+1.108%	1,000	-3.014%
2024-04-05	18.0500	18.0500	18.0500	18.0500	0.000%	200	-1.939%
2024-04-04	18.0600	18.0600	18.0500	18.0500	-0.276%	400	-1.939%
2024-04-02	18.1000	18.1000	18.1000	18.1000	-0.221%	1,000	-2.210%
2024-03-25	18.1400	18.1400	18.1400	18.1400	+0.778%	100	-2.426%
2024-03-22	18.0500	18.0500	18.0000	18.0000	-2.174%	1,500	-1.667%
2024-03-20	18.5000	18.5000	18.4000	18.4000	+2.222%	800	-3.804%
2024-03-19	18.0000	18.0000	18.0000	18.0000	+0.559%	700	-1.667%
2024-03-15	17.9000	17.9000	17.9000	17.9000	-1.105%	450	-1.117%
2024-03-14	18.1000	18.1000	18.1000	18.1000	-0.495%	400	-2.210%
2024-03-12	18.1900	18.1900	18.1900	18.1900	-0.055%	1,200	-2.694%
2024-03-11	18.2000	18.2000	18.2000	18.2000	-0.055%	1,500	-2.747%
2024-03-06	18.2300	18.2300	18.1900	18.2100	+0.055%	2,701	-2.801%
2024-03-04	18.3500	18.3500	18.1000	18.2000	-2.674%	43,400	-2.747%
2024-03-01	18.7000	18.7000	18.7000	18.7000	+2.019%	190	-5.348%
2024-02-29	18.2100	18.3300	18.2100	18.3300	0.000%	600	-3.437%
2024-02-28	18.3300	18.3300	18.3300	18.3300	0.000%	400	-3.437%
2024-02-26	18.3300	18.3300	18.3300	18.3300	+1.271%	200	-3.437%
2024-02-23	18.3100	18.3100	18.1000	18.1000	+0.277%	1,000	-2.210%
2024-02-22	18.0500	18.0500	18.0500	18.0500	-0.660%	300	-1.939%
2024-02-21	18.1700	18.1700	18.1700	18.1700	+0.331%	100	-2.587%
2024-02-20	18.3000	18.3000	18.1100	18.1100	-0.495%	900	-2.264%
2024-02-16	18.1800	18.2000	18.1800	18.2000	0.000%	2,900	-2.747%
2024-02-14	18.2000	18.2000	18.2000	18.2000	0.000%	100	-2.747%
2024-02-13	18.2100	18.2200	18.2000	18.2000	-0.546%	800	-2.747%
2024-02-09	18.3000	18.3000	18.3000	18.3000	+0.219%	200	-3.279%
2024-02-08	18.5500	18.5500	18.2500	18.2600	-2.872%	1,459	-3.067%
2024-02-07	18.5600	18.8000	18.5600	18.8000	+0.267%	896	-5.851%
2024-02-06	18.8000	18.8100	18.7500	18.7500	-0.531%	1,500	-5.600%
2024-02-01	18.7000	18.8500	18.7000	18.8500	+0.533%	300	-6.101%
2024-01-31	18.7200	18.7500	18.7200	18.7500	+0.321%	3,258	-5.600%
2024-01-30	18.7000	18.7000	18.6600	18.6900	+0.918%	1,206	-5.297%
2024-01-29	18.5200	18.5200	18.5200	18.5200	+0.054%	130	-4.428%
2024-01-26	18.5100	18.5100	18.5100	18.5100	-0.751%	2,030	-4.376%
2024-01-25	18.7000	18.7000	18.6400	18.6500	-0.321%	900	-5.094%
2024-01-24	18.7500	18.7600	18.7100	18.7100	-0.479%	500	-5.398%
2024-01-23	18.7000	18.8000	18.7000	18.8000	+1.075%	4,200	-5.851%
2024-01-22	18.4900	18.6800	18.4900	18.6000	+1.918%	5,300	-4.839%
2024-01-18	18.5000	18.5000	18.2500	18.2500	+0.055%	800	-3.014%
2024-01-17	18.2000	18.3700	18.2000	18.2400	+0.220%	1,264	-2.961%
2024-01-16	17.9500	18.2500	17.9500	18.2000	+2.132%	900	-2.747%
2024-01-12	17.8000	17.9000	17.8000	17.8200	+0.056%	600	-0.673%
2024-01-11	17.8000	17.8100	17.7700	17.8100	0.000%	1,000	-0.618%
2024-01-10	17.9400	17.9400	17.8100	17.8100	+0.621%	650	-0.618%
2024-01-08	17.7000	17.7000	17.7000	17.7000	0.000%	500	0.000%
2024-01-05	18.0000	18.0000	17.6900	17.7000	-0.562%	1,527	0.000%
2024-01-04	17.9000	17.9000	17.8000	17.8000	-0.559%	3,000	-0.562%
2024-01-03	17.3200	17.9000	17.3200	17.9000	+3.828%	7,068	-1.117%
2024-01-02	17.4800	17.4800	17.2400	17.2400	+0.116%	300	+2.668%
2023-12-27	17.2000	17.2400	17.1800	17.2200	-0.058%	1,100	+2.787%
2023-12-22	17.3500	17.3500	17.2300	17.2300	+0.760%	745	+2.728%
2023-12-21	17.0900	17.2500	17.0900	17.1000	+0.059%	41,800	+3.509%
2023-12-20	16.8000	17.1500	16.7500	17.0900	+2.890%	6,300	+3.569%
2023-12-19	16.6600	16.7600	16.5500	16.6100	-0.180%	1,822	+6.562%
2023-12-18	16.6400	16.6400	16.6400	16.6400	+0.120%	1,400	+6.370%
2023-12-15	16.6200	16.6200	16.6200	16.6200	-0.776%	100	+6.498%
2023-12-14	16.4400	16.7700	16.4400	16.7500	+2.446%	2,800	+5.672%
2023-12-13	16.4500	16.4500	16.3400	16.3500	+0.554%	1,800	+8.257%
2023-12-12	16.3500	16.8000	16.1500	16.2600	-2.048%	3,000	+8.856%
2023-12-08	16.6600	16.9700	16.5900	16.6000	-0.480%	1,284	+6.627%
2023-12-07	16.6800	16.6800	16.6800	16.6800	+0.180%	578	+6.115%
2023-12-06	16.6900	16.6900	16.6500	16.6500	0.000%	30,963	+6.306%
2023-12-05	16.6700	16.6800	16.6500	16.6500	-1.943%	1,200	+6.306%
2023-12-04	17.4700	17.4700	16.1700	16.9800	0.000%	1,704	+4.240%
2023-12-01	17.0000	17.0000	16.9800	16.9800	+1.921%	656	+4.240%
2023-11-29	16.6600	16.6600	16.6600	16.6600	-0.240%	2,600	+6.242%
2023-11-28	16.8500	16.8500	16.7000	16.7000	-1.125%	5,700	+5.988%
2023-11-27	17.1500	17.1500	16.8800	16.8900	-1.802%	3,176	+4.796%
2023-11-24	17.1000	17.2000	17.1000	17.2000	0.000%	1,300	+2.907%
2023-11-23	16.9000	17.2000	16.8900	17.2000	+1.176%	5,200	+2.907%
2023-11-22	17.0000	17.0000	16.9900	17.0000	+1.796%	7,700	+4.118%
2023-11-20	16.7000	16.9800	16.7000	16.7000	+0.120%	6,700	+5.988%
2023-11-16	16.6900	16.6900	16.6800	16.6800	+1.091%	600	+6.115%
2023-11-15	16.5000	16.5500	16.4800	16.5000	+0.733%	1,400	+7.273%
2023-11-14	16.3800	16.3800	16.3800	16.3800	0.000%	500	+8.059%
2023-11-13	16.6500	16.7000	16.2000	16.3800	+1.111%	3,501	+8.059%
2023-11-10	16.4500	16.4500	16.2000	16.2000	-1.400%	2,400	+9.259%
2023-11-09	16.4300	16.4300	16.4300	16.4300	-2.144%	100	+7.730%
2023-11-08	16.7900	16.7900	16.7900	16.7900	+1.758%	219	+5.420%
2023-11-06	17.1200	17.1500	16.3500	16.5000	+1.165%	2,400	+7.273%
2023-11-03	16.2300	16.4400	16.1900	16.3100	+0.679%	4,050	+8.522%
2023-11-02	15.1100	16.2700	15.1100	16.2000	+9.091%	3,977	+9.259%
2023-11-01	14.9000	15.0300	14.8500	14.8500	+1.643%	2,200	+19.192%
2023-10-31	14.6100	14.6100	14.5700	14.6100	-0.949%	1,200	+21.150%
2023-10-30	14.8000	14.8000	14.7500	14.7500	-1.667%	1,500	+20.000%
2023-10-27	14.8400	15.0000	14.8400	15.0000	0.000%	977	+18.000%
2023-10-26	14.7900	15.0000	14.7300	15.0000	+0.402%	3,394	+18.000%
2023-10-25	15.0000	15.0000	14.9400	14.9400	-0.928%	3,100	+18.474%
2023-10-24	15.0800	15.2400	15.0800	15.0800	-1.373%	1,096	+17.374%
2023-10-23	15.3100	15.3100	15.2000	15.2900	-0.131%	2,400	+15.762%
2023-10-20	15.4200	15.4200	15.3100	15.3100	-1.859%	300	+15.611%
2023-10-18	15.6100	15.6100	15.6000	15.6000	-0.319%	915	+13.462%
2023-10-17	15.8500	15.9250	15.6500	15.6500	-1.012%	2,570	+13.099%
2023-10-16	15.8200	15.8200	15.8100	15.8100	-1.064%	200	+11.954%
2023-10-12	15.9800	15.9800	15.9800	15.9800	+1.139%	100	+10.763%
2023-10-11	15.8000	15.8100	15.8000	15.8000	+0.254%	700	+12.025%
2023-10-10	15.5400	15.9000	15.5400	15.7600	-0.253%	1,325	+12.310%
2023-10-05	15.5000	15.8000	15.5000	15.8000	+0.637%	568	+12.025%
2023-10-04	15.8500	15.8500	15.7000	15.7000	-4.791%	615	+12.739%
2023-10-03	16.4800	16.4900	16.4800	16.4900	+2.934%	700	+7.338%
2023-09-28	16.1500	16.1500	16.0200	16.0200	-2.018%	1,000	+10.487%
2023-09-25	16.3500	16.3500	16.3100	16.3500	-0.122%	1,001	+8.257%
2023-09-22	16.3100	16.3700	16.2600	16.3700	+0.122%	1,590	+8.125%
2023-09-21	16.3500	16.3500	16.3500	16.3500	+0.307%	726	+8.257%
2023-09-20	16.3500	16.4000	16.3000	16.3000	-1.152%	1,900	+8.589%
2023-09-19	16.4900	16.4900	16.3000	16.4900	-0.061%	2,600	+7.338%
2023-09-18	16.4900	16.5000	16.4900	16.5000	-0.960%	477	+7.273%
2023-09-15	16.6600	16.6600	16.6600	16.6600	+1.277%	1,100	+6.242%
2023-09-14	16.4500	16.4500	16.4500	16.4500	0.000%	300	+7.599%
2023-09-13	16.5500	16.6500	16.4500	16.4500	-0.604%	2,645	+7.599%
2023-09-12	16.5800	16.5800	16.5500	16.5500	-1.780%	3,000	+6.949%
2023-09-11	16.4500	16.8500	16.4500	16.8500	-1.462%	1,120	+5.045%
2023-09-08	17.1000	17.1000	17.1000	17.1000	-0.233%	600	+3.509%
2023-09-07	16.9900	17.1600	16.9900	17.1400	-0.695%	1,028	+3.267%
2023-09-06	17.2600	17.2600	17.2600	17.2600	-0.058%	100	+2.549%
2023-09-05	17.2700	17.3000	17.2700	17.2700	+1.350%	700	+2.490%
2023-09-01	17.3400	17.3400	16.7700	17.0400	-0.059%	1,767	+3.873%
2023-08-31	16.9800	17.0500	16.7800	17.0500	+0.412%	1,200	+3.812%
2023-08-30	16.9300	16.9900	16.9300	16.9800	-0.118%	2,600	+4.240%
2023-08-29	17.0200	17.2700	16.9500	17.0000	-2.299%	11,130	+4.118%
2023-08-25	17.2900	17.6100	17.0000	17.4000	-1.361%	5,602	+1.724%
2023-08-23	17.6400	17.6400	17.6400	17.6400	-0.620%	100	+0.340%
2023-08-22	17.7200	17.7500	17.5000	17.7500	-0.449%	3,300	-0.282%
2023-08-18	17.8400	17.8400	17.7100	17.8300	-0.391%	800	-0.729%
2023-08-17	17.8700	17.9000	17.8700	17.9000	-0.112%	300	-1.117%
2023-08-16	17.8600	17.9200	17.8600	17.9200	-0.111%	200	-1.228%
2023-08-15	17.7500	17.9900	17.7000	17.9400	+0.448%	5,100	-1.338%
2023-08-14	17.8600	17.8600	17.8600	17.8600	-0.223%	1,000	-0.896%
2023-08-11	17.9000	17.9000	17.8500	17.9000	-0.556%	2,500	-1.117%
2023-08-10	18.1000	18.1500	18.0000	18.0000	-0.717%	2,700	-1.667%
2023-08-09	18.1000	18.1300	18.1000	18.1300	+0.221%	1,174	-2.372%
2023-08-08	18.0900	18.0900	18.0900	18.0900	-0.385%	100	-2.156%
2023-08-04	18.1600	18.1600	18.1600	18.1600	+1.339%	100	-2.533%
2023-08-03	17.9200	17.9200	17.9200	17.9200	-0.444%	400	-1.228%
2023-08-02	18.0000	18.0000	18.0000	18.0000	0.000%	700	-1.667%
2023-08-01	18.0000	18.0000	18.0000	18.0000	0.000%	500	-1.667%
2023-07-31	18.2100	18.2400	17.9700	18.0000	-2.121%	2,712	-1.667%
2023-07-27	18.3900	18.3900	18.3900	18.3900	+0.054%	177	-3.752%
2023-07-25	18.3800	18.3800	18.3800	18.3800	+0.989%	200	-3.700%
2023-07-24	18.2000	18.2000	18.2000	18.2000	0.000%	1,200	-2.747%
2023-07-21	18.1800	18.2000	18.1800	18.2000	+0.220%	800	-2.747%
2023-07-20	18.1800	18.1800	18.1600	18.1600	-0.165%	400	-2.533%
2023-07-19	18.1900	18.1900	18.1900	18.1900	+0.220%	500	-2.694%
2023-07-18	18.1900	18.2000	18.0100	18.1500	+0.833%	1,200	-2.479%
2023-07-17	18.1500	18.1500	18.0000	18.0000	+0.559%	320	-1.667%
2023-07-13	18.0000	18.0000	17.9000	17.9000	0.000%	300	-1.117%
2023-07-12	17.9000	17.9000	17.9000	17.9000	-0.556%	1,600	-1.117%
2023-07-11	17.9900	18.0000	17.9900	18.0000	+0.559%	2,400	-1.667%
2023-07-10	17.9000	18.0200	17.9000	17.9000	-0.112%	3,600	-1.117%
2023-07-07	17.9200	17.9200	17.9200	17.9200	+0.112%	200	-1.228%
2023-07-06	18.0000	18.0200	17.9000	17.9000	-1.105%	10,700	-1.117%
2023-07-05	17.9500	18.1000	17.9500	18.1000	+1.685%	3,000	-2.210%
2023-07-04	17.9000	17.9000	17.8000	17.8000	-0.280%	700	-0.562%
2023-06-29	17.8000	18.0000	17.8000	17.8500	+0.281%	3,510	-0.840%
2023-06-28	17.8500	17.8500	17.8000	17.8000	-0.614%	2,900	-0.562%
2023-06-26	18.0000	18.0000	17.9100	17.9100	-2.078%	2,000	-1.173%
2023-06-23	18.0100	18.2900	18.0100	18.2900	+2.065%	1,395	-3.226%
2023-06-22	17.9200	17.9200	17.9100	17.9200	-0.500%	2,800	-1.228%
2023-06-20	18.0000	18.0100	18.0000	18.0100	0.000%	1,100	-1.721%
2023-06-19	18.1500	18.1600	18.0100	18.0100	-0.771%	7,865	-1.721%
2023-06-16	18.2500	18.2500	18.1500	18.1500	+0.443%	400	-2.479%
2023-06-13	18.3900	18.3900	18.0700	18.0700	+0.389%	200	-2.048%
2023-06-12	18.0300	18.0300	18.0000	18.0000	-0.662%	400	-1.667%
2023-06-09	18.0200	18.1300	18.0200	18.1200	-0.110%	15,200	-2.318%
2023-06-08	18.0100	18.2000	18.0000	18.1400	+1.910%	21,600	-2.426%
2023-06-07	18.0500	18.0600	17.8000	17.8000	-1.385%	23,500	-0.562%
2023-06-05	17.9100	18.0500	17.9100	18.0500	-0.055%	1,800	-1.939%
2023-06-02	18.0600	18.0600	18.0600	18.0600	-0.933%	202	-1.993%
2023-06-01	18.2300	18.2300	18.2300	18.2300	+2.015%	155	-2.907%
2023-05-31	17.8600	17.8700	17.8600	17.8700	-0.722%	1,200	-0.951%
2023-05-29	18.0000	18.0000	18.0000	18.0000	+2.157%	400	-1.667%
2023-05-26	17.8800	17.8800	17.6200	17.6200	+0.114%	575	+0.454%
2023-05-25	17.6300	17.8100	17.6000	17.6000	-3.084%	513	+0.568%
2023-05-24	18.3800	18.4000	18.1600	18.1600	-1.089%	8,500	-2.533%
2023-05-23	18.0000	18.3600	18.0000	18.3600	-0.272%	6,068	-3.595%
2023-05-19	18.4000	18.4100	18.4000	18.4100	-0.486%	400	-3.857%
2023-05-18	18.5000	18.5000	18.5000	18.5000	-0.162%	100	-4.324%
2023-05-17	18.3500	18.5300	18.3500	18.5300	+0.871%	700	-4.479%
2023-05-16	18.5900	18.6000	18.3700	18.3700	-0.863%	5,000	-3.647%
2023-05-15	18.4900	18.5300	18.4900	18.5300	-0.590%	1,300	-4.479%
2023-05-12	18.5900	18.6400	18.3550	18.6400	+0.215%	8,477	-5.043%
2023-05-10	18.8900	18.8900	18.6000	18.6000	-0.054%	200	-4.839%
2023-05-08	18.6100	18.6100	18.6100	18.6100	-0.321%	200	-4.890%
2023-05-03	18.7000	18.7000	18.6100	18.6700	-2.251%	300	-5.196%
2023-05-01	18.7100	19.1000	18.7100	19.1000	+0.105%	700	-7.330%
2023-04-28	19.1000	19.1000	19.0300	19.0800	+0.421%	3,300	-7.233%
2023-04-27	19.2800	19.4000	19.0000	19.0000	-1.554%	11,700	-6.842%
2023-04-26	19.4200	19.4200	19.1300	19.3000	-0.464%	7,515	-8.290%
2023-04-25	19.3900	19.4400	19.3900	19.3900	+0.727%	1,300	-8.716%
2023-04-24	19.5500	19.9200	19.2000	19.2500	+0.260%	3,300	-8.052%
2023-04-21	19.3800	19.3900	19.2000	19.2000	+0.052%	1,800	-7.813%
2023-04-18	19.0200	19.1900	19.0200	19.1900	+0.947%	11,600	-7.764%
2023-04-17	19.1800	19.1800	19.0100	19.0100	-0.471%	5,300	-6.891%
2023-04-13	19.1000	19.1000	19.1000	19.1000	-0.261%	1,600	-7.330%
2023-04-12	19.1500	19.1500	19.1500	19.1500	+1.592%	800	-7.572%
2023-04-11	18.8500	18.8500	18.8500	18.8500	-1.515%	300	-6.101%
2023-04-10	19.1900	19.1900	18.8500	19.1400	+1.270%	1,670	-7.524%
2023-04-06	18.9000	18.9000	18.9000	18.9000	-0.264%	2,490	-6.349%
2023-04-05	18.8500	18.9500	18.8500	18.9500	-0.263%	895	-6.596%
2023-04-04	19.0000	19.0600	19.0000	19.0000	+0.105%	2,300	-6.842%
2023-04-03	18.8500	18.9800	18.8500	18.9800	+0.636%	900	-6.744%
2023-03-31	18.8500	18.8600	18.8500	18.8600	+1.946%	9,700	-6.151%
2023-03-29	18.5000	18.5000	18.5000	18.5000	-1.228%	300	-4.324%
2023-03-27	18.8000	18.8000	18.7300	18.7300	+0.321%	7,600	-5.499%
2023-03-24	18.3200	18.6700	18.3200	18.6700	+1.192%	2,700	-5.196%
2023-03-21	18.4500	18.4500	18.4500	18.4500	-0.806%	700	-4.065%
2023-03-20	18.5600	18.7100	18.5600	18.6000	+0.108%	1,100	-4.839%
2023-03-17	18.5000	18.5800	18.5000	18.5800	+2.144%	11,900	-4.736%
2023-03-16	18.0000	18.1900	18.0000	18.1900	+1.056%	900	-2.694%
2023-03-15	18.0000	18.0000	18.0000	18.0000	-4.153%	706	-1.667%
2023-03-14	18.8500	18.8500	18.6900	18.7800	+0.482%	3,900	-5.751%
2023-03-13	18.5800	18.7500	18.5400	18.6900	+0.484%	9,300	-5.297%
2023-03-10	18.6000	18.6000	18.6000	18.6000	-0.535%	100	-4.839%
2023-03-09	18.8500	19.0000	18.6100	18.7000	-0.796%	4,300	-5.348%
2023-03-08	18.8500	18.8500	18.8500	18.8500	+0.533%	800	-6.101%
2023-03-07	18.7500	19.2000	18.7100	18.7500	-0.266%	3,400	-5.600%
2023-03-06	19.3400	19.3400	18.8000	18.8000	-2.083%	11,160	-5.851%
2023-03-03	19.2800	19.2800	19.2000	19.2000	+0.052%	1,820	-7.813%
2023-03-02	19.1900	19.1900	19.1900	19.1900	-0.827%	211	-7.764%
2023-03-01	19.3000	19.6400	19.3000	19.3500	0.000%	1,641	-8.527%
2023-02-28	19.7000	19.7000	19.3500	19.3500	+0.259%	2,400	-8.527%
2023-02-27	19.6900	19.6900	19.3000	19.3000	-1.430%	3,000	-8.290%
2023-02-24	19.3200	19.5800	19.3200	19.5800	+0.668%	2,500	-9.602%
2023-02-23	19.4000	19.4500	19.3500	19.4500	+0.777%	9,140	-8.997%
2023-02-22	19.3200	19.3200	19.3000	19.3000	-0.771%	500	-8.290%
2023-02-21	19.2500	19.4900	19.2500	19.4500	0.000%	2,370	-8.997%
2023-02-16	19.5000	19.5000	19.4500	19.4500	-0.256%	3,015	-8.997%
2023-02-15	19.5000	19.5000	19.5000	19.5000	0.000%	2,000	-9.231%
2023-02-14	19.6900	19.6900	19.5000	19.5000	-0.510%	4,452	-9.231%
2023-02-13	19.6000	19.6000	19.6000	19.6000	+0.771%	2,600	-9.694%
2023-02-10	19.4500	19.4500	19.4500	19.4500	-0.765%	200	-8.997%
2023-02-09	19.5900	19.6000	19.5900	19.6000	+1.083%	13,400	-9.694%
2023-02-08	19.4500	19.4500	19.3800	19.3900	+0.155%	3,700	-8.716%
2023-02-07	19.2500	19.4000	19.2500	19.3600	+0.311%	2,800	-8.574%
2023-02-06	19.4000	19.4000	19.3000	19.3000	-0.515%	2,408	-8.290%
2023-02-03	19.3700	19.4000	19.3700	19.4000	0.000%	800	-8.763%
2023-02-02	19.5200	19.5200	19.2500	19.4000	-0.513%	6,815	-8.763%
2023-01-31	19.5000	19.5000	19.5000	19.5000	+0.257%	935	-9.231%
2023-01-30	19.6000	19.7000	19.4500	19.4500	-1.569%	3,450	-8.997%
2023-01-26	19.7600	19.7600	19.7600	19.7600	-2.130%	100	-10.425%
2023-01-25	20.2000	20.2100	20.1900	20.1900	+1.102%	2,500	-12.333%
2023-01-24	19.8600	19.9700	19.8600	19.9700	+0.655%	600	-11.367%
2023-01-20	19.8600	19.8600	19.8000	19.8400	+1.953%	5,250	-10.786%
2023-01-19	19.4600	19.4600	19.4600	19.4600	-2.456%	500	-9.044%
2023-01-18	20.1000	20.1000	19.8900	19.9500	+0.201%	14,958	-11.278%
2023-01-17	19.2600	19.9100	19.2600	19.9100	+0.403%	15,800	-11.100%
2023-01-16	19.5000	19.8300	19.5000	19.8300	+1.744%	9,600	-10.741%
2023-01-13	19.4500	19.5000	19.3600	19.4900	+0.724%	11,200	-9.184%
2023-01-12	19.3000	19.6000	19.3000	19.3500	+0.311%	6,700	-8.527%
2023-01-11	19.4800	19.4800	19.2900	19.2900	+2.010%	3,500	-8.243%
2023-01-10	18.9000	19.0000	18.9000	18.9100	0.000%	5,500	-6.399%
2023-01-09	18.6500	18.9300	18.6500	18.9100	+1.394%	5,400	-6.399%
2023-01-06	18.6400	18.6500	18.5200	18.6500	+0.054%	1,900	-5.094%
2023-01-05	18.5000	18.6400	18.5000	18.6400	+0.811%	7,500	-5.043%
2023-01-04	18.4500	18.4900	18.4000	18.4900	+0.217%	3,907	-4.273%
2023-01-03	18.5000	18.5000	18.4500	18.4500	-0.270%	2,500	-4.065%
2022-12-30	18.5000	18.5000	18.3200	18.5000	+0.271%	4,545	-4.324%
2022-12-29	18.4500	18.5000	18.4500	18.4500	+0.054%	2,800	-4.065%
2022-12-23	18.4400	18.4400	18.4400	18.4400	+1.096%	4,100	-4.013%
2022-12-22	18.2400	18.2400	18.2400	18.2400	-1.138%	500	-2.961%
2022-12-21	18.4400	18.4500	18.3500	18.4500	+1.041%	4,200	-4.065%
2022-12-20	18.3000	18.3000	18.2500	18.2600	+0.330%	2,454	-3.067%
2022-12-16	18.2100	18.2100	18.2000	18.2000	-1.355%	700	-2.747%
2022-12-15	18.4500	18.4500	18.4500	18.4500	-0.539%	700	-4.065%
2022-12-13	18.5500	18.5500	18.5500	18.5500	-0.536%	1,000	-4.582%
2022-12-09	18.6500	18.6500	18.6000	18.6500	+0.539%	3,600	-5.094%
2022-12-08	18.6000	18.6500	18.5000	18.5500	-0.536%	2,972	-4.582%
2022-12-07	18.5000	18.6500	18.5000	18.6500	+0.811%	1,108	-5.094%
2022-12-06	18.5000	18.5000	18.5000	18.5000	-0.804%	3,700	-4.324%
2022-12-05	18.5200	18.6500	18.5000	18.6500	+0.811%	5,042	-5.094%
2022-12-02	18.5800	18.6500	18.5000	18.5000	-1.596%	14,300	-4.324%
2022-12-01	18.8000	18.8000	18.8000	18.8000	0.000%	103	-5.851%
2022-11-30	18.8000	18.8000	18.8000	18.8000	0.000%	2,100	-5.851%
2022-11-29	18.6900	18.8000	18.6900	18.8000	+3.014%	5,375	-5.851%
2022-11-28	18.2500	18.2500	18.2500	18.2500	-0.815%	300	-3.014%
2022-11-25	18.3500	18.4500	18.3500	18.4000	+0.437%	7,800	-3.804%
2022-11-23	18.3200	18.3200	18.3200	18.3200	0.000%	600	-3.384%
2022-11-22	18.4700	18.4700	18.2000	18.3200	-0.812%	1,450	-3.384%
2022-11-21	18.4700	18.4700	18.4700	18.4700	+2.101%	677	-4.169%
2022-11-18	18.0700	18.0900	17.9600	18.0900	+0.724%	1,801	-2.156%
2022-11-17	17.9600	17.9600	17.9600	17.9600	-0.222%	900	-1.448%
2022-11-16	18.0000	18.0000	18.0000	18.0000	+0.840%	100	-1.667%
2022-11-15	17.8500	17.8500	17.8500	17.8500	-1.381%	900	-0.840%
2022-11-14	18.1000	18.1000	18.1000	18.1000	-1.362%	1,100	-2.210%
2022-11-11	18.3500	18.3500	18.3500	18.3500	-1.819%	600	-3.542%
2022-11-09	18.5000	18.6900	18.5000	18.6900	+0.484%	53,300	-5.297%
2022-11-08	18.5100	18.6000	18.5000	18.6000	+0.541%	16,600	-4.839%
2022-11-07	18.4500	18.5400	18.4500	18.5000	+0.817%	24,502	-4.324%
2022-11-04	18.3500	18.3500	18.2800	18.3500	+0.603%	12,500	-3.542%
2022-11-02	18.2500	18.3400	18.2400	18.2400	-0.545%	14,600	-2.961%
2022-11-01	18.3400	18.3400	18.3400	18.3400	+0.273%	300	-3.490%
2022-10-31	18.2900	18.2900	18.2900	18.2900	-1.348%	600	-3.226%
2022-10-26	18.2700	18.7700	18.2500	18.5400	+1.091%	5,300	-4.531%
2022-10-25	18.3300	18.3400	18.3300	18.3400	-0.811%	300	-3.490%
2022-10-24	18.4900	18.4900	18.4900	18.4900	+1.315%	700	-4.273%
2022-10-21	18.6400	18.6400	18.2500	18.2500	+0.829%	1,000	-3.014%
2022-10-20	17.9900	18.1000	17.9900	18.1000	+1.117%	200	-2.210%
2022-10-19	17.8900	17.9000	17.8900	17.9000	+0.224%	4,282	-1.117%
2022-10-18	17.9000	17.9000	17.8600	17.8600	+0.904%	2,400	-0.896%
2022-10-17	17.7000	17.7000	17.7000	17.7000	+0.170%	100	0.000%
2022-10-14	17.6700	17.6700	17.6700	17.6700	+0.398%	1,000	+0.170%
2022-10-13	17.6100	17.6100	17.6000	17.6000	-0.901%	900	+0.568%
2022-10-12	17.6300	17.7600	17.6300	17.7600	-0.225%	1,500	-0.338%
2022-10-06	18.1000	18.1000	17.8000	17.8000	-3.418%	800	-0.562%
2022-10-05	18.4300	18.4300	18.4300	18.4300	+4.716%	100	-3.961%
2022-10-04	17.6200	17.6200	17.6000	17.6000	-0.452%	1,050	+0.568%
2022-09-26	17.8500	17.8500	17.6800	17.6800	-0.952%	600	+0.113%
2022-09-23	18.2000	18.2000	17.8500	17.8500	-2.084%	1,400	-0.840%
2022-09-22	18.4000	18.4000	18.2300	18.2300	-0.816%	652	-2.907%
2022-09-21	18.5000	18.5000	18.3800	18.3800	-1.816%	6,100	-3.700%
2022-09-16	18.9100	18.9100	18.7200	18.7200	-1.938%	800	-5.449%
2022-09-15	19.0900	19.0900	19.0900	19.0900	-0.313%	100	-7.281%
2022-09-14	19.0000	19.1500	19.0000	19.1500	+2.025%	400	-7.572%
2022-09-13	18.1000	18.7700	18.1000	18.7700	-2.240%	504	-5.701%

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

BCE-Z
BCE INC
stock TSE