Dark

BCE
BELL CANADA ENTERPRISE
stock TSE

Inactive

Aug 2, 2024

47.60CAD+1.126%(+0.53)5,024,753

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	46.8600	47.7200	46.4100	47.6000	+1.126%	5,024,753	0.000%
2024-08-01	46.8000	47.3000	46.3200	47.0700	+1.074%	3,793,978	+1.126%
2024-07-31	46.4900	46.8300	46.3000	46.5700	+0.194%	2,693,016	+2.212%
2024-07-30	46.1500	46.6500	45.9500	46.4800	+0.824%	2,133,149	+2.410%
2024-07-29	46.2000	46.2600	45.8400	46.1000	-0.108%	3,884,987	+3.254%
2024-07-26	45.7500	46.2500	45.6500	46.1500	+0.632%	2,403,906	+3.142%
2024-07-25	45.7000	46.3000	45.6100	45.8600	+0.175%	2,461,269	+3.794%
2024-07-24	45.3400	45.9100	45.2800	45.7800	+0.970%	1,888,266	+3.976%
2024-07-23	45.4100	45.5300	45.1500	45.3400	-0.022%	1,899,504	+4.985%
2024-07-22	45.7500	45.7900	45.1200	45.3500	-0.592%	2,182,902	+4.961%
2024-07-19	45.7300	45.8200	45.2300	45.6200	-0.241%	1,717,151	+4.340%
2024-07-18	45.5500	46.0600	45.5500	45.7300	+0.153%	2,750,030	+4.089%
2024-07-17	44.9400	45.6800	44.7100	45.6600	+1.399%	2,356,782	+4.249%
2024-07-16	44.9700	45.1000	44.7900	45.0300	+0.716%	2,010,815	+5.707%
2024-07-15	44.3100	44.8500	44.1100	44.7100	+0.971%	3,573,089	+6.464%
2024-07-12	44.0500	44.4300	43.8500	44.2800	+0.659%	2,234,424	+7.498%
2024-07-11	43.3000	44.2700	43.2800	43.9900	+1.640%	3,431,473	+8.206%
2024-07-10	43.1500	43.3200	42.8900	43.2800	+0.628%	3,510,635	+9.982%
2024-07-09	43.1100	43.2400	42.8100	43.0100	-0.693%	2,471,429	+10.672%
2024-07-08	43.0800	43.3300	43.0200	43.3100	+0.511%	1,841,017	+9.905%
2024-07-05	43.0500	43.1600	42.7900	43.0900	+0.139%	2,266,349	+10.466%
2024-07-04	42.8400	43.2600	42.7800	43.0300	+0.467%	1,110,377	+10.620%
2024-07-03	42.9000	43.2300	42.7700	42.8300	-0.023%	3,156,854	+11.137%
2024-07-02	44.1200	44.1500	42.5800	42.8400	-3.318%	5,878,649	+11.111%
2024-06-28	44.4400	44.6400	44.2100	44.3100	-0.135%	4,106,154	+7.425%
2024-06-27	44.5500	44.6200	44.2600	44.3700	-0.538%	2,031,502	+7.280%
2024-06-26	44.6100	44.7200	44.2500	44.6100	-0.090%	2,807,840	+6.703%
2024-06-25	45.2900	45.3000	44.5200	44.6500	-1.674%	2,191,159	+6.607%
2024-06-24	44.5700	45.4800	44.5200	45.4100	+1.702%	2,738,038	+4.823%
2024-06-21	44.8800	45.1700	44.5200	44.6500	-0.468%	7,775,262	+6.607%
2024-06-20	44.3300	44.9000	44.2100	44.8600	+1.013%	3,426,329	+6.108%
2024-06-19	44.6000	44.6800	44.3300	44.4100	-0.359%	1,085,579	+7.183%
2024-06-18	44.7500	44.9400	44.3900	44.5700	-0.558%	4,455,455	+6.798%
2024-06-17	45.0800	45.1700	44.7100	44.8200	-0.797%	4,258,066	+6.203%
2024-06-14	45.5000	45.6400	44.7200	45.1800	-3.193%	6,248,492	+5.356%
2024-06-13	47.0500	47.0700	46.4100	46.6700	-0.808%	2,795,717	+1.993%
2024-06-12	47.0000	47.4100	46.9100	47.0500	+0.384%	5,633,569	+1.169%
2024-06-11	46.5100	46.9000	46.2600	46.8700	+0.493%	3,468,906	+1.557%
2024-06-10	47.1200	47.1500	46.5700	46.6400	-0.956%	4,573,595	+2.058%
2024-06-07	47.1400	47.2400	47.0000	47.0900	-0.148%	1,696,849	+1.083%
2024-06-06	47.2600	47.6000	47.0800	47.1600	-0.190%	1,974,999	+0.933%
2024-06-05	47.2000	47.3800	46.8800	47.2500	+0.297%	2,262,301	+0.741%
2024-06-04	46.9200	47.2300	46.5600	47.1100	+0.555%	2,269,423	+1.040%
2024-06-03	46.6800	46.9500	46.4700	46.8500	+0.493%	2,829,521	+1.601%
2024-05-31	46.1400	46.8300	46.1400	46.6200	+1.260%	4,752,167	+2.102%
2024-05-30	45.5600	46.2000	45.5500	46.0400	+1.120%	1,876,945	+3.388%
2024-05-29	45.7000	45.7100	45.3700	45.5300	-0.676%	2,562,450	+4.546%
2024-05-28	45.9100	46.1400	45.5500	45.8400	-0.391%	3,563,486	+3.839%
2024-05-27	45.9300	46.2000	45.8800	46.0200	+0.283%	678,587	+3.433%
2024-05-24	46.4400	46.4400	45.8400	45.8900	-1.184%	3,538,891	+3.726%
2024-05-23	46.6900	46.7900	46.1900	46.4400	-0.663%	3,236,775	+2.498%
2024-05-22	46.1500	46.8900	45.9300	46.7500	+1.147%	2,584,836	+1.818%
2024-05-21	46.7000	46.7800	46.2000	46.2200	-1.155%	2,368,724	+2.986%
2024-05-17	46.9000	46.9400	46.5800	46.7600	+0.021%	1,473,237	+1.796%
2024-05-16	47.0700	47.0800	46.6100	46.7500	-0.595%	2,274,316	+1.818%
2024-05-15	46.9400	47.2000	46.8700	47.0300	+0.836%	2,709,180	+1.212%
2024-05-14	46.6000	46.7500	46.3800	46.6400	+0.539%	2,906,805	+2.058%
2024-05-13	46.4900	46.7500	46.2200	46.3900	0.000%	1,882,645	+2.608%
2024-05-10	46.2700	46.4600	46.0200	46.3900	+0.346%	1,959,875	+2.608%
2024-05-09	46.2800	46.7500	46.1200	46.2300	+0.152%	2,059,408	+2.963%
2024-05-08	45.8300	46.4200	45.8300	46.1600	+0.545%	2,401,627	+3.120%
2024-05-07	45.9700	46.2700	45.8900	45.9100	+0.109%	2,570,620	+3.681%
2024-05-06	45.8600	46.1800	45.7200	45.8600	+1.595%	2,706,556	+3.794%
2024-05-02	45.8600	45.8900	44.4300	45.1400	-1.355%	6,322,524	+5.450%
2024-05-01	45.1000	45.8300	44.9800	45.7600	+1.172%	3,066,525	+4.021%
2024-04-30	44.6700	45.2600	44.5000	45.2300	+1.118%	2,775,812	+5.240%
2024-04-29	44.6700	44.9300	44.6200	44.7300	+0.314%	1,740,017	+6.416%
2024-04-26	45.0000	45.0000	44.5800	44.5900	-1.546%	2,312,899	+6.750%
2024-04-24	45.5000	45.7000	45.0300	45.2900	-0.374%	2,443,776	+5.100%
2024-04-23	45.4500	45.8700	45.3200	45.4600	+0.888%	2,450,681	+4.707%
2024-04-22	44.7400	45.0900	44.7000	45.0600	+0.580%	2,645,502	+5.637%
2024-04-19	44.3900	44.9400	44.3200	44.8000	+1.037%	2,397,301	+6.250%
2024-04-18	44.4300	44.5700	44.1600	44.3400	-0.449%	1,457,712	+7.352%
2024-04-16	44.4900	44.6500	44.0300	44.5400	-0.269%	2,943,783	+6.870%
2024-04-15	44.3100	45.0000	44.2500	44.6600	+0.972%	3,743,901	+6.583%
2024-04-12	44.8600	45.1300	44.1200	44.2300	-1.360%	3,160,860	+7.619%
2024-04-11	44.8000	45.1900	44.5600	44.8400	+0.045%	4,037,696	+6.155%
2024-04-10	44.5500	44.9100	44.2000	44.8200	-0.422%	3,261,116	+6.203%
2024-04-09	44.4600	45.1800	44.2700	45.0100	+1.146%	3,290,885	+5.754%
2024-04-08	44.7100	44.8700	44.3800	44.5000	-0.559%	2,544,348	+6.966%
2024-04-05	44.8000	45.0400	44.6400	44.7500	-0.423%	3,911,057	+6.369%
2024-04-04	44.8200	45.3600	44.6600	44.9400	+0.627%	2,890,840	+5.919%
2024-04-03	44.7200	44.9900	44.4600	44.6600	-0.134%	2,719,626	+6.583%
2024-04-02	45.4000	45.4000	43.9600	44.7200	-2.550%	5,187,971	+6.440%
2024-04-01	46.0300	46.0500	45.4100	45.8900	-0.304%	2,342,742	+3.726%
2024-03-28	46.5500	46.8500	45.6100	46.0300	-1.011%	3,545,150	+3.411%
2024-03-27	46.1300	46.6000	46.1100	46.5000	+1.087%	2,268,346	+2.366%
2024-03-26	46.0800	46.2900	45.9700	46.0000	+0.109%	4,959,451	+3.478%
2024-03-25	45.7300	46.0300	45.5500	45.9500	+0.196%	1,917,036	+3.591%
2024-03-22	46.4000	46.4400	45.6500	45.8600	-0.843%	2,963,386	+3.794%
2024-03-21	46.3500	46.6000	46.2300	46.2500	-0.216%	2,991,826	+2.919%
2024-03-20	46.3200	46.3800	46.0700	46.3500	-0.022%	2,877,806	+2.697%
2024-03-19	46.3100	46.6400	46.1500	46.3600	-0.536%	3,572,750	+2.675%
2024-03-15	45.9600	46.7800	45.9300	46.6100	+1.194%	9,143,519	+2.124%
2024-03-14	47.1000	47.1300	45.4000	46.0600	-4.420%	8,308,552	+3.343%
2024-03-13	48.7600	48.8700	48.0150	48.1900	-1.270%	4,155,813	-1.224%
2024-03-12	49.1000	49.2000	48.6700	48.8100	-0.651%	5,513,720	-2.479%
2024-03-11	49.4800	49.6500	48.9200	49.1300	-0.526%	3,234,216	-3.114%
2024-03-07	49.3900	49.5400	49.1400	49.3900	+0.529%	2,318,190	-3.624%
2024-03-06	48.8500	49.2400	48.8500	49.1300	-0.122%	2,509,267	-3.114%
2024-03-04	50.1000	50.1200	49.1200	49.1900	-1.914%	6,618,167	-3.232%
2024-03-01	50.4000	50.5400	50.1000	50.1500	-0.417%	3,496,001	-5.085%
2024-02-29	50.4000	50.5800	50.3400	50.3600	-0.119%	2,708,876	-5.481%
2024-02-28	50.5300	50.6200	50.3650	50.4200	-0.139%	1,718,250	-5.593%
2024-02-27	50.5300	50.6500	50.3300	50.4900	+0.338%	1,726,443	-5.724%
2024-02-26	50.7500	50.7600	50.0500	50.3200	-0.867%	3,112,299	-5.405%
2024-02-23	50.7500	50.8900	50.3700	50.7600	+0.059%	2,000,723	-6.225%
2024-02-22	51.2600	51.3000	50.7000	50.7300	-0.918%	2,383,527	-6.170%
2024-02-21	51.2200	51.4400	51.0100	51.2000	-0.059%	1,670,805	-7.031%
2024-02-20	50.9300	51.5650	50.9000	51.2300	+0.787%	2,502,204	-7.086%
2024-02-16	50.1000	50.9150	50.1000	50.8300	+1.195%	1,986,157	-6.355%
2024-02-15	50.1200	50.7200	50.0200	50.2300	+0.179%	3,215,037	-5.236%
2024-02-14	50.5000	50.8500	50.0100	50.1400	-0.378%	3,167,791	-5.066%
2024-02-13	51.0300	51.2500	50.0100	50.3300	-1.526%	3,218,565	-5.424%
2024-02-12	50.5200	51.3500	50.3900	51.1100	+1.168%	2,617,580	-6.868%
2024-02-09	50.8000	51.2500	50.2600	50.5200	-1.096%	3,534,302	-5.780%
2024-02-08	52.0000	52.0100	50.3600	51.0800	-3.750%	6,548,719	-6.813%
2024-02-07	53.4700	53.5100	52.8500	53.0700	-0.730%	1,846,265	-10.307%
2024-02-06	52.8200	53.4800	52.6200	53.4600	+1.212%	1,714,037	-10.961%
2024-02-05	53.0000	53.0800	52.5700	52.8200	-0.770%	2,166,528	-9.883%
2024-02-02	54.1500	54.4200	52.4800	53.2300	-2.723%	3,471,047	-10.577%
2024-02-01	54.4500	54.7700	54.2800	54.7200	+0.866%	1,509,656	-13.012%
2024-01-31	54.7000	54.8900	54.0500	54.2500	-0.714%	2,390,280	-12.258%
2024-01-30	55.0300	55.1800	54.5800	54.6400	-0.925%	2,295,788	-12.884%
2024-01-29	54.8400	55.1800	54.5300	55.1500	+0.657%	1,784,426	-13.690%
2024-01-26	54.5100	54.8900	54.5100	54.7900	+0.385%	1,290,099	-13.123%
2024-01-25	55.1100	55.2000	54.5100	54.5800	-0.836%	1,783,420	-12.789%
2024-01-24	55.5900	55.7500	54.9100	55.0400	-0.739%	1,553,966	-13.517%
2024-01-23	55.2100	55.6000	55.0950	55.4500	+0.489%	1,186,159	-14.157%
2024-01-22	56.0900	56.1300	55.1500	55.1800	-1.447%	2,131,948	-13.737%
2024-01-19	56.0000	56.1750	55.8600	55.9900	-0.054%	1,806,115	-14.985%
2024-01-18	56.0000	56.0300	55.5900	56.0200	+0.304%	1,963,098	-15.030%
2024-01-17	55.5600	56.0200	55.4500	55.8500	-0.125%	3,059,848	-14.772%
2024-01-16	55.1000	56.0000	54.9800	55.9200	+0.811%	2,382,647	-14.878%
2024-01-15	54.8700	55.6800	54.7300	55.4700	+1.186%	1,149,690	-14.188%
2024-01-12	54.4600	55.2500	54.4600	54.8200	+0.587%	1,466,478	-13.170%
2024-01-11	54.7500	54.8900	54.1600	54.5000	-0.402%	2,649,117	-12.661%
2024-01-10	54.1700	54.7500	54.1700	54.7200	+0.588%	1,678,693	-13.012%
2024-01-09	54.5200	54.5200	54.0200	54.4000	-0.403%	2,060,201	-12.500%
2024-01-08	54.5000	54.7500	54.4800	54.6200	+0.257%	1,889,436	-12.852%
2024-01-05	54.3000	54.6500	54.0100	54.4800	+0.331%	2,075,629	-12.628%
2024-01-04	54.4200	54.5500	53.8850	54.3000	+0.018%	2,571,300	-12.339%
2024-01-03	54.1200	54.4900	54.0300	54.2900	+0.873%	2,382,687	-12.323%
2024-01-02	52.2000	53.8600	52.1800	53.8200	+3.163%	3,559,146	-11.557%
2023-12-29	51.7900	52.2300	51.5500	52.1700	+0.714%	1,549,129	-8.760%
2023-12-28	51.4200	51.8500	51.4200	51.8000	+0.602%	1,083,455	-8.108%
2023-12-27	51.2300	51.6350	51.2200	51.4900	+0.156%	1,985,885	-7.555%
2023-12-22	51.4100	51.8700	51.3000	51.4100	-0.078%	1,467,081	-7.411%
2023-12-21	51.4000	51.7600	51.1500	51.4500	+0.429%	1,910,877	-7.483%
2023-12-20	51.2500	51.6300	50.8800	51.2300	-0.234%	3,479,274	-7.086%
2023-12-19	51.6500	51.8900	51.2600	51.3500	-0.562%	2,916,428	-7.303%
2023-12-18	51.9700	52.2000	51.5800	51.6400	-0.270%	3,475,482	-7.823%
2023-12-15	53.9200	54.0600	51.6600	51.7800	-3.611%	9,456,026	-8.073%
2023-12-14	54.3500	54.6200	53.5600	53.7200	-2.892%	4,020,014	-11.392%
2023-12-13	54.5600	55.4500	54.2800	55.3200	+1.152%	2,199,176	-13.955%
2023-12-12	54.8800	55.0100	54.4300	54.6900	-0.924%	2,528,594	-12.964%
2023-12-08	55.3200	55.4200	55.0800	55.2000	-0.397%	3,586,153	-13.768%
2023-12-07	55.4300	55.6200	54.9800	55.4200	+0.199%	3,700,054	-14.110%
2023-12-06	55.2500	56.0400	55.2500	55.3100	+0.564%	2,151,793	-13.940%
2023-12-05	54.9400	55.4200	54.8550	55.0000	+0.055%	2,137,679	-13.455%
2023-12-04	54.3100	55.0700	54.1900	54.9700	+1.066%	2,336,248	-13.407%
2023-12-01	53.4500	54.5400	53.4000	54.3900	+1.797%	3,129,732	-12.484%
2023-11-30	53.3400	53.5100	52.8700	53.4300	+0.584%	2,392,456	-10.911%
2023-11-29	53.3900	53.4500	53.0400	53.1200	-0.282%	1,665,141	-10.392%
2023-11-28	53.4100	53.6800	53.1400	53.2700	-0.560%	1,892,541	-10.644%
2023-11-27	53.9000	54.0200	53.5300	53.5700	-0.353%	3,473,690	-11.144%
2023-11-24	53.8200	54.0200	53.6500	53.7600	-0.019%	778,661	-11.458%
2023-11-23	53.8600	53.9700	53.7700	53.7700	0.000%	361,182	-11.475%
2023-11-22	54.1500	54.2100	53.7400	53.7700	-0.297%	1,657,275	-11.475%
2023-11-21	54.1300	54.4300	53.8100	53.9300	-0.480%	1,579,338	-11.737%
2023-11-20	54.2500	54.3500	53.9100	54.1900	0.000%	1,240,946	-12.161%
2023-11-17	54.4100	54.4500	54.0000	54.1900	-0.018%	1,515,242	-12.161%
2023-11-16	54.0700	54.3600	53.9900	54.2000	+0.296%	1,450,794	-12.177%
2023-11-15	54.2500	54.3800	54.0000	54.0400	-0.055%	1,831,466	-11.917%
2023-11-14	53.7100	54.4000	53.6500	54.0700	+1.693%	2,191,178	-11.966%
2023-11-13	52.9100	53.5400	52.7000	53.1700	+0.094%	963,192	-10.476%
2023-11-10	53.4000	53.5000	52.8800	53.1200	-0.468%	1,371,002	-10.392%
2023-11-09	53.5500	53.7400	53.2400	53.3700	+0.094%	1,359,007	-10.811%
2023-11-08	53.5000	53.7900	53.1300	53.3200	-0.522%	1,530,037	-10.728%
2023-11-07	54.1400	54.1400	53.5100	53.6000	-1.107%	1,661,100	-11.194%
2023-11-06	54.4600	54.6300	54.0800	54.2000	-0.587%	1,199,124	-12.177%
2023-11-03	53.8200	54.7150	53.6100	54.5200	+1.546%	1,774,288	-12.693%
2023-11-02	52.9500	53.8500	52.0600	53.6900	+2.228%	1,977,712	-11.343%
2023-11-01	51.7000	52.5800	51.5400	52.5200	+2.020%	1,825,968	-9.368%
2023-10-31	51.6000	51.9400	51.4600	51.4800	-0.136%	2,078,075	-7.537%
2023-10-30	51.0500	51.7400	51.0100	51.5500	+1.416%	1,497,471	-7.662%
2023-10-27	51.4300	51.4300	50.7700	50.8300	-1.013%	1,387,956	-6.355%
2023-10-26	51.0000	51.4600	50.9000	51.3500	+0.254%	1,155,254	-7.303%
2023-10-25	51.4900	51.8200	51.1600	51.2200	-0.640%	1,201,991	-7.068%
2023-10-24	51.5000	51.8500	51.2900	51.5500	+0.743%	1,486,756	-7.662%
2023-10-23	50.4200	51.5750	50.2000	51.1700	+0.967%	1,300,095	-6.977%
2023-10-20	51.4200	51.5000	50.6400	50.6800	-1.611%	1,933,883	-6.077%
2023-10-19	51.4100	51.9700	51.2800	51.5100	+0.370%	1,252,867	-7.591%
2023-10-18	52.1200	52.1300	51.2900	51.3200	-1.986%	1,512,734	-7.249%
2023-10-17	52.5700	52.8100	52.1400	52.3600	-0.324%	2,663,604	-9.091%
2023-10-16	51.6800	52.7100	51.4500	52.5300	+1.684%	1,748,091	-9.385%
2023-10-13	52.0400	52.3000	51.5700	51.6600	-0.309%	1,371,689	-7.859%
2023-10-12	52.1800	52.4000	51.4500	51.8200	-0.766%	1,953,370	-8.144%
2023-10-11	51.7900	52.2500	51.6500	52.2200	+1.182%	2,600,879	-8.847%
2023-10-10	51.1500	51.9550	51.1100	51.6100	+1.156%	2,553,663	-7.770%
2023-10-06	50.9900	51.2900	50.1700	51.0200	-0.410%	2,424,473	-6.703%
2023-10-05	50.2700	51.2900	50.1400	51.2300	+2.133%	2,170,678	-7.086%
2023-10-04	50.0000	50.4800	49.8600	50.1600	+0.561%	3,497,113	-5.104%
2023-10-03	49.8600	50.4800	49.5650	49.8800	-0.499%	3,457,537	-4.571%
2023-10-02	51.9500	51.9500	49.8600	50.1300	-3.317%	3,104,539	-5.047%
2023-09-29	51.8000	52.1900	51.7600	51.8500	+0.562%	2,562,418	-8.197%
2023-09-28	51.4200	51.8000	51.2300	51.5600	+0.097%	1,718,624	-7.680%
2023-09-27	52.1600	52.2200	51.0100	51.5100	-1.094%	2,761,168	-7.591%
2023-09-26	53.0300	53.0300	52.0600	52.0800	-1.921%	2,683,290	-8.602%
2023-09-25	53.6000	53.6300	53.0600	53.1000	-1.191%	3,168,974	-10.358%
2023-09-22	53.5800	53.9600	53.5000	53.7400	+0.336%	1,323,616	-11.425%
2023-09-21	54.6000	54.6000	53.5500	53.5600	-1.959%	4,031,297	-11.128%
2023-09-20	54.6500	54.8600	54.5900	54.6300	+0.147%	3,137,115	-12.868%
2023-09-19	54.7500	54.9600	54.5000	54.5500	-0.890%	2,336,624	-12.741%
2023-09-18	55.1500	55.1500	54.7300	55.0400	-0.199%	3,105,569	-13.517%
2023-09-15	55.0900	55.6000	55.0700	55.1500	-0.451%	5,692,846	-13.690%
2023-09-14	55.2700	55.5100	55.0300	55.4000	-0.877%	2,860,374	-14.079%
2023-09-13	55.8000	56.0700	55.6750	55.8900	+0.197%	1,705,271	-14.833%
2023-09-12	55.8100	55.9700	55.4700	55.7800	+0.288%	1,436,180	-14.665%
2023-09-11	55.2900	55.8500	55.2400	55.6200	+0.615%	1,177,348	-14.419%
2023-09-08	55.3500	55.3500	55.0100	55.2800	-0.018%	2,762,659	-13.893%
2023-09-07	55.5000	55.8600	55.2200	55.2900	-0.235%	2,737,837	-13.908%
2023-09-06	55.6500	55.7500	55.3700	55.4200	-1.036%	1,945,887	-14.110%
2023-09-05	56.4100	56.5200	55.9600	56.0000	-0.709%	1,354,026	-15.000%
2023-09-01	56.8100	56.9000	56.0200	56.4000	-1.468%	2,883,918	-15.603%
2023-08-31	57.7900	57.9600	57.1900	57.2400	-0.728%	1,644,415	-16.841%
2023-08-30	57.7800	58.1000	57.6400	57.6600	-0.121%	1,266,431	-17.447%
2023-08-29	57.4100	57.7900	57.4000	57.7300	+0.821%	1,475,393	-17.547%
2023-08-28	56.4700	57.3300	56.4500	57.2600	+1.669%	1,931,266	-16.870%
2023-08-25	56.3300	56.6700	56.0600	56.3200	+0.231%	2,510,914	-15.483%
2023-08-24	54.8100	56.3100	54.7200	56.1900	+2.443%	4,615,610	-15.287%
2023-08-23	54.9500	55.0100	54.7000	54.8500	+0.146%	1,763,260	-13.218%
2023-08-22	55.0000	55.0000	54.6600	54.7700	-0.219%	1,588,543	-13.091%
2023-08-21	55.1000	55.1100	54.6200	54.8900	-0.453%	3,530,288	-13.281%
2023-08-18	55.0000	55.2200	54.8900	55.1400	+0.182%	1,449,520	-13.674%
2023-08-17	55.4200	55.6400	55.0200	55.0400	-0.793%	3,393,048	-13.517%
2023-08-16	55.6700	55.9450	55.4300	55.4800	-0.216%	3,724,684	-14.203%
2023-08-15	56.0500	56.0700	55.4900	55.6000	-1.191%	3,621,897	-14.388%
2023-08-14	56.7500	56.8600	56.1600	56.2700	-0.898%	3,057,108	-15.408%
2023-08-11	56.8600	56.9200	56.6900	56.7800	-0.193%	1,287,364	-16.168%
2023-08-10	56.8100	57.2000	56.8100	56.8900	+0.424%	1,448,276	-16.330%
2023-08-09	56.0500	56.9700	55.9200	56.6500	+1.034%	1,380,106	-15.975%
2023-08-08	56.4000	56.4700	55.8350	56.0700	-0.373%	1,787,076	-15.106%
2023-08-04	55.5700	56.5500	55.4100	56.2800	+1.369%	1,668,277	-15.423%
2023-08-03	56.4000	56.4500	55.4000	55.5200	-1.157%	2,204,488	-14.265%
2023-08-02	56.5000	56.7600	56.1400	56.1700	-1.109%	1,680,613	-15.257%
2023-08-01	56.9800	57.1800	56.5200	56.8000	-0.281%	1,069,309	-16.197%
2023-07-31	57.0900	57.3200	56.8600	56.9600	-0.140%	1,464,794	-16.433%
2023-07-28	57.1700	57.4400	56.9150	57.0400	-0.105%	1,590,532	-16.550%
2023-07-27	57.5000	57.6100	57.0100	57.1000	-0.730%	1,582,638	-16.637%
2023-07-26	57.5900	57.9500	57.3300	57.5200	-0.398%	1,785,813	-17.246%
2023-07-25	58.3000	58.5000	57.4800	57.7500	-1.096%	2,004,076	-17.576%
2023-07-24	58.8000	59.2200	58.3350	58.3900	-0.579%	1,380,611	-18.479%
2023-07-21	58.2000	58.7900	58.1500	58.7300	+0.963%	3,503,827	-18.951%
2023-07-20	57.7500	58.3250	57.7500	58.1700	+0.692%	2,061,369	-18.171%
2023-07-19	57.6000	57.9700	57.5300	57.7700	+0.908%	2,103,916	-17.604%
2023-07-18	57.6500	57.7400	57.0200	57.2500	-0.694%	2,678,022	-16.856%
2023-07-17	58.3500	58.6200	57.4600	57.6500	-1.571%	4,944,050	-17.433%
2023-07-14	59.0800	59.1900	58.5000	58.5700	-0.880%	1,546,375	-18.730%
2023-07-13	58.7400	59.2500	58.5400	59.0900	+0.630%	1,788,943	-19.445%
2023-07-12	58.8500	58.9900	58.4000	58.7200	+0.154%	1,044,126	-18.937%
2023-07-11	58.7100	58.8800	58.5500	58.6300	-0.306%	1,486,495	-18.813%
2023-07-10	59.4700	59.5000	58.7750	58.8100	-1.226%	1,014,010	-19.061%
2023-07-07	59.7500	59.8800	59.4600	59.5400	-0.981%	1,142,165	-20.054%
2023-07-06	60.3900	60.4800	60.1000	60.1300	-0.612%	1,090,906	-20.838%
2023-07-05	60.2500	60.6000	60.0700	60.5000	+0.182%	926,794	-21.322%
2023-07-04	60.5800	60.6000	60.0400	60.3900	-0.017%	440,912	-21.179%
2023-06-30	59.9000	60.5000	59.8100	60.4000	+1.003%	2,478,253	-21.192%
2023-06-29	59.4500	59.8500	59.2100	59.8000	+0.521%	2,450,393	-20.401%
2023-06-28	59.3700	59.5200	58.7800	59.4900	+0.592%	1,805,133	-19.987%
2023-06-27	59.1000	59.2800	58.9300	59.1400	+0.390%	2,059,714	-19.513%
2023-06-26	58.8000	58.9800	58.4900	58.9100	+0.153%	1,278,413	-19.199%
2023-06-23	59.1600	59.6050	58.7800	58.8200	-0.608%	2,211,689	-19.075%
2023-06-22	59.2000	59.3000	58.8800	59.1800	-0.253%	1,623,178	-19.567%
2023-06-21	59.4300	59.6900	59.0500	59.3300	-0.620%	1,750,707	-19.771%
2023-06-20	60.0300	60.1400	59.6800	59.7000	-0.715%	1,499,762	-20.268%
2023-06-19	60.2800	60.3900	60.0600	60.1300	-0.249%	641,093	-20.838%
2023-06-16	60.0800	60.4750	60.0450	60.2800	+0.467%	5,925,774	-21.035%
2023-06-15	60.1900	60.4700	59.7000	60.0000	-0.613%	3,156,762	-20.667%
2023-06-14	60.6700	60.8900	60.2600	60.3700	-2.314%	3,435,697	-21.153%
2023-06-13	61.6400	61.9900	61.5300	61.8000	+0.260%	1,180,936	-22.977%
2023-06-12	61.4400	61.7000	61.3150	61.6400	+0.440%	2,894,684	-22.777%
2023-06-09	61.4500	61.5200	61.1900	61.3700	-0.049%	2,570,536	-22.438%
2023-06-08	61.3500	61.4200	60.9400	61.4000	+0.098%	2,507,940	-22.476%
2023-06-07	61.3100	61.3800	60.8500	61.3400	+0.196%	1,175,721	-22.400%
2023-06-06	61.2700	61.5700	60.8800	61.2200	-0.131%	2,341,596	-22.248%
2023-06-05	61.4500	61.8500	61.2600	61.3000	-0.130%	1,978,738	-22.349%
2023-06-02	60.9100	61.4200	60.3500	61.3800	+0.491%	1,643,977	-22.450%
2023-06-01	61.2300	61.3900	61.0100	61.0800	-0.261%	750,493	-22.069%
2023-05-31	61.5900	61.7200	61.0800	61.2400	-0.890%	2,922,722	-22.273%
2023-05-30	61.8000	62.0450	61.6450	61.7900	+0.113%	1,346,251	-22.965%
2023-05-29	61.9600	61.9900	61.4700	61.7200	-0.242%	535,501	-22.878%
2023-05-26	61.4800	61.9100	61.2100	61.8700	+0.667%	2,008,326	-23.064%
2023-05-25	62.2500	62.3400	61.4200	61.4600	-1.522%	1,839,942	-22.551%
2023-05-24	62.6200	62.7400	62.3200	62.4100	-0.747%	1,897,470	-23.730%
2023-05-23	63.0000	63.2950	62.7500	62.8800	-0.867%	1,671,045	-24.300%
2023-05-19	63.1700	63.7500	63.1700	63.4300	+0.443%	1,836,281	-24.957%
2023-05-18	62.9500	63.2200	62.8600	63.1500	-0.079%	898,920	-24.624%
2023-05-17	63.5600	63.6100	62.8400	63.2000	-0.566%	1,478,207	-24.684%
2023-05-16	63.6100	63.9700	63.4300	63.5600	-0.656%	1,756,161	-25.110%
2023-05-15	64.0900	64.3700	63.6750	63.9800	-0.296%	1,192,164	-25.602%
2023-05-12	64.2500	64.3900	63.9000	64.1700	-0.187%	1,399,739	-25.822%
2023-05-11	64.1000	64.4800	63.9600	64.2900	+0.234%	932,911	-25.960%
2023-05-10	64.0600	64.3500	63.7100	64.1400	+0.125%	3,443,247	-25.787%
2023-05-09	64.1300	64.4400	64.0200	64.0600	-0.311%	1,136,158	-25.695%
2023-05-08	64.3800	64.4000	63.8300	64.2600	-0.279%	1,032,147	-25.926%
2023-05-05	64.5700	64.5800	64.0000	64.4400	0.000%	1,241,935	-26.133%
2023-05-04	64.9500	65.1100	63.9500	64.4400	-1.438%	1,867,940	-26.133%
2023-05-03	65.2100	65.5800	65.1650	65.3800	+0.031%	1,871,545	-27.195%
2023-05-02	65.3800	65.6600	64.9700	65.3600	-0.138%	1,796,945	-27.173%
2023-05-01	65.1600	65.4900	65.1000	65.4500	+0.507%	2,031,981	-27.273%
2023-04-28	65.0500	65.4100	65.0500	65.1200	-0.123%	2,669,496	-26.904%
2023-04-27	64.6700	65.2200	64.6000	65.2000	+1.148%	1,301,308	-26.994%
2023-04-26	64.6000	65.2200	64.4500	64.4600	-0.340%	1,587,624	-26.156%
2023-04-25	64.4000	64.7400	64.2500	64.6800	+0.310%	1,618,855	-26.407%
2023-04-24	64.2500	64.8400	64.2500	64.4800	+0.062%	1,478,918	-26.179%
2023-04-21	64.1200	64.4900	64.0000	64.4400	+0.766%	1,470,365	-26.133%
2023-04-20	63.3700	64.0200	63.3700	63.9500	+0.235%	1,506,364	-25.567%
2023-04-19	63.6500	64.0700	63.6500	63.8000	-0.016%	1,246,194	-25.392%
2023-04-18	64.0500	64.2400	63.7300	63.8100	-0.421%	2,682,422	-25.404%
2023-04-17	63.6600	64.1450	63.5800	64.0800	+0.834%	1,895,715	-25.718%
2023-04-14	64.0200	64.2500	63.4850	63.5500	-0.873%	1,313,943	-25.098%
2023-04-13	63.2400	64.1400	63.1300	64.1100	+1.376%	2,174,797	-25.753%
2023-04-12	63.3000	63.4850	63.1150	63.2400	+0.174%	1,133,369	-24.731%
2023-04-11	62.9500	63.6700	62.9000	63.1300	+0.382%	2,269,379	-24.600%
2023-04-10	62.4500	62.9400	61.8100	62.8900	-0.095%	2,003,312	-24.312%
2023-04-06	63.0900	63.4300	62.6000	62.9500	-0.380%	2,263,937	-24.384%
2023-04-05	62.4100	63.2300	62.3600	63.1900	+1.412%	2,810,673	-24.672%
2023-04-04	60.9500	62.3500	60.8100	62.3100	+2.366%	2,420,259	-23.608%
2023-04-03	60.4800	61.0300	60.2300	60.8700	+0.545%	2,284,373	-21.801%
2023-03-31	61.0000	61.2300	60.4800	60.5400	-0.722%	2,398,217	-21.374%
2023-03-30	60.4600	60.9800	60.4600	60.9800	+0.644%	2,312,825	-21.942%
2023-03-29	60.7000	60.7950	60.4150	60.5900	+0.298%	1,178,569	-21.439%
2023-03-28	60.6500	60.7500	60.3900	60.4100	-0.478%	2,198,935	-21.205%
2023-03-27	60.7800	60.9400	60.5650	60.7000	-0.148%	3,537,983	-21.582%
2023-03-24	60.2000	60.8600	60.1900	60.7900	+0.829%	3,162,112	-21.698%
2023-03-23	60.1800	60.5900	60.0500	60.2900	+0.133%	3,434,511	-21.048%
2023-03-22	60.5800	60.6600	60.2000	60.2100	-0.644%	2,967,396	-20.943%
2023-03-21	60.7500	61.1300	60.4200	60.6000	-0.247%	2,823,880	-21.452%
2023-03-20	60.1000	60.8100	60.0700	60.7500	+1.216%	4,841,165	-21.646%
2023-03-17	60.1500	60.1700	59.5900	60.0200	+0.318%	4,647,948	-20.693%
2023-03-16	59.6600	59.8850	59.0900	59.8300	+0.117%	4,531,566	-20.441%
2023-03-15	58.6600	59.9900	58.4100	59.7600	+0.997%	5,293,143	-20.348%
2023-03-14	59.0000	59.2900	58.5400	59.1700	-1.498%	4,981,640	-19.554%
2023-03-13	59.6700	60.2500	59.3200	60.0700	+0.519%	4,364,138	-20.759%
2023-03-10	60.0000	60.1000	59.5900	59.7600	-0.466%	4,619,364	-20.348%
2023-03-09	60.6000	60.7200	60.0200	60.0400	-0.908%	3,190,872	-20.720%
2023-03-08	60.5300	60.7700	60.3500	60.5900	+0.099%	1,480,529	-21.439%
2023-03-07	60.7500	60.9500	60.4000	60.5300	-0.280%	1,557,110	-21.361%
2023-03-06	60.5500	60.9600	60.5500	60.7000	+0.331%	1,190,452	-21.582%
2023-03-03	60.0600	60.6300	59.9700	60.5000	+1.069%	1,917,236	-21.322%
2023-03-02	60.2100	60.3900	59.7400	59.8600	-0.581%	1,785,417	-20.481%
2023-03-01	60.2700	60.6800	60.1200	60.2100	-0.265%	1,375,643	-20.943%
2023-02-28	60.3300	60.4800	60.0100	60.3700	-0.033%	3,550,877	-21.153%
2023-02-27	60.4900	60.9500	60.3900	60.3900	-0.116%	3,147,693	-21.179%
2023-02-24	60.7700	60.7800	60.1100	60.4600	-0.625%	3,027,082	-21.270%
2023-02-23	61.1200	61.2000	60.4450	60.8400	-0.148%	3,501,563	-21.762%
2023-02-22	61.2300	61.4100	60.8700	60.9300	-0.295%	5,306,385	-21.878%
2023-02-21	61.6500	61.8700	60.9300	61.1100	-1.084%	3,539,423	-22.108%
2023-02-17	61.0600	61.8300	61.0600	61.7800	+1.295%	2,600,457	-22.952%
2023-02-16	61.0100	61.1900	60.4500	60.9900	-0.115%	2,474,577	-21.954%
2023-02-15	61.0000	61.1200	60.8900	61.0600	-0.147%	1,868,532	-22.044%
2023-02-14	61.2900	61.3600	60.8800	61.1500	+0.049%	2,118,769	-22.159%
2023-02-13	60.8300	61.2800	60.8300	61.1200	+0.493%	1,425,984	-22.120%
2023-02-10	60.5600	61.0600	60.3800	60.8200	+0.280%	1,754,940	-21.736%
2023-02-09	61.3000	61.4300	60.4650	60.6500	-1.060%	2,560,427	-21.517%
2023-02-08	61.2900	61.4300	61.1100	61.3000	+0.180%	1,511,790	-22.349%
2023-02-07	61.7200	61.7800	61.1500	61.1900	-0.955%	2,808,442	-22.210%
2023-02-06	61.5800	61.9600	61.4050	61.7800	+0.016%	1,412,814	-22.952%
2023-02-03	61.2000	61.8800	61.1900	61.7700	+0.619%	1,845,470	-22.940%

.dark-mode .qx1TPR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qx1TPR{ color: #333333; background-color: white; border: 2px solid #333333; }BCEBELL CANADA ENTERPRISEstock TSE

BCE
BELL CANADA ENTERPRISE
stock TSE