Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	BCE	34.79	35.03	34.21	34.25	-0.78	10,604,047	43,342	34.21	34.27	6,109,796	666,543	212,551	336,521	240,175	1,798,636	401,041			293,456		256,000	10,511
2026-02-05	T	BCE	35.14	35.23	34.13	35.03	-0.92	17,946,424	65,489	35.00	35.11	8,964,934	1,573,541	459,897	371,692	790,358	3,607,891	466,610			776,421		272,100	9,175
2026-02-04	T	BCE	35.86	36.23	35.70	35.95	0.37	9,252,847	41,253	35.90	35.95	5,406,634	504,618	173,978	399,817	454,665	1,417,043	268,038			240,166		168,400	7,425
2026-02-03	T	BCE	35.30	35.83	35.22	35.58	0.28	8,018,464	32,042	35.52	35.62	4,552,068	539,148	180,905	145,960	415,518	1,203,073	255,133			294,097		206,100	7,222
2026-02-02	T	BCE	35.43	35.68	35.08	35.30	0.10	10,515,855	41,888	35.30	35.39	5,611,088	530,487	300,493	249,846	284,406	2,220,309	390,071			491,433		211,800	6,876
2026-01-30	T	BCE	34.49	35.22	34.38	35.20	0.83	9,280,888	34,069	35.05	35.20	3,907,657	2,026,938	320,437	121,992	420,985	1,394,795	272,907			302,539		241,300	5,689
2026-01-29	T	BCE	34.28	34.76	34.22	34.37	0.06	6,412,312	26,793	34.31	34.44	4,155,687	543,444	349,603	84,809	162,294	491,500	186,489			280,458		97,700	8,150
2026-01-28	T	BCE	34.58	34.77	34.26	34.31	-0.36	5,028,448	21,672	34.27	34.38	3,031,329	229,414	123,199	169,408	262,108	615,600	206,142			169,871		127,000	4,256
2026-01-27	T	BCE	34.69	35.28	34.50	34.67	0.19	5,713,765	24,470	34.67	34.72	3,381,850	415,268	147,729	122,097	156,585	833,235	181,660			151,983		203,900	6,471
2026-01-26	T	BCE	34.52	34.66	34.24	34.48	-0.04	4,283,807	18,245	34.45	34.50	2,388,284	215,157	122,256	91,626	147,563	735,186	149,591			151,361		182,300	5,657
2026-01-23	T	BCE	34.17	34.56	34.06	34.52	0.46	6,479,934	24,471	34.52	34.53	3,015,733	1,231,049	113,130	137,370	237,160	955,050	289,481			153,208		161,000	7,025
2026-01-22	T	BCE	33.93	34.27	33.90	34.06	0.18	5,456,031	25,501	34.03	34.11	2,391,281	276,758	128,188	281,361	276,726	988,738	181,734			178,072		158,900	398,800
2026-01-21	T	BCE	33.70	34.00	33.62	33.88	0.14	6,127,907	27,322	33.86	33.93	3,177,358	332,411	90,940	129,949	234,271	1,312,497	257,404			237,861		181,700	3,430
2026-01-20	T	BCE	33.60	33.90	33.01	33.74	0.02	7,762,563	32,659	33.72	33.74	4,076,968	522,475	170,156	277,704	283,494	1,509,562	289,156			189,857		237,600	7,907
2026-01-19	T	BCE	33.60	33.89	33.44	33.72	0.13	2,707,265	15,798	33.70	33.72	1,395,570	215,719	69,479	84,722	131,962	348,100	132,608			90,908		163,100	4,061
2026-01-16	T	BCE	33.64	33.83	33.30	33.59	-0.11	6,150,130	23,445	33.57	33.70	3,364,258	525,935	157,555	136,431	224,431	822,093	199,596			298,990		169,000	8,542
2026-01-15	T	BCE	33.68	33.93	33.41	33.70	0.08	5,132,228	22,552	33.67	33.70	2,329,923	701,322	155,229	267,383	144,189	888,570	214,465			158,125		144,000	7,251
2026-01-14	T	BCE	33.06	33.83	33.00	33.62	0.70	9,507,683	36,003	33.59	33.65	4,064,329	1,670,964	215,848	373,856	345,228	1,705,937	283,623			333,478		198,200	8,704
2026-01-13	T	BCE	33.09	33.23	32.79	32.92	-0.15	5,850,099	23,068	32.90	32.94	3,053,875	305,846	135,181	147,025	215,796	1,272,200	241,622			160,442		160,300	4,887
2026-01-12	T	BCE	33.18	33.42	32.85	33.07	0.05	4,032,538	18,024	33.05	33.10	2,197,761	271,887	114,193	85,421	124,581	645,399	129,266			117,300		177,100	6,567
2026-01-09	T	BCE	32.94	33.14	32.74	33.02	0.11	4,832,546	21,909	33.01	33.05	2,518,252	370,197	103,961	132,247	190,241	785,900	230,438			133,426		180,200	4,577
2026-01-08	T	BCE	32.42	32.99	32.30	32.91	0.58	7,549,947	25,828	32.78	32.93	4,238,696	546,790	168,546	156,145	214,464	1,332,328	307,866			215,684		166,900	6,070
2026-01-07	T	BCE	32.27	32.49	32.08	32.33	0.19	5,028,216	19,084	32.30	32.35	3,031,212	357,504	116,133	126,943	169,524	653,644	181,758			128,072		156,600	5,580
2026-01-06	T	BCE	32.65	32.95	32.07	32.14	-0.47	7,021,131	25,329	32.13	32.24	3,901,297	545,635	149,275	227,507	247,398	1,206,011	240,384			156,092		192,900	8,603
2026-01-05	T	BCE	32.55	32.74	32.22	32.61	0.11	8,547,548	25,453	32.60	32.67	5,834,006	450,134	214,252	126,223	358,445	873,200	211,187			144,868		195,900	6,863
2026-01-02	T	BCE	32.75	33.005	32.47	32.50	-0.24	6,911,696	24,014	32.50	32.55	4,369,113	326,629	112,150	116,025	229,971	1,039,083	260,221		30,000	167,450		137,000	4,784
2025-12-31	T	BCE	32.35	32.87	32.28	32.74	0.44	4,873,774	18,486	32.70	32.80	3,055,162	443,292	71,261	92,126	119,273	636,900	119,370			102,465		96,800	5,251
2025-12-30	T	BCE	31.97	32.495	31.96	32.30	0.28	6,386,672	25,353	32.28	32.30	3,663,978	465,435	160,851	146,751	239,366	1,052,595	191,620			134,532		168,800	8,497
2025-12-29	T	BCE	31.29	32.09	31.29	32.02	0.58	7,273,519	27,275	32.00	32.02	4,053,851	488,901	169,510	131,201	332,320	1,350,365	271,410			125,928		220,200	9,088
2025-12-24	T	BCE	31.03	31.52	31.03	31.47	0.34	3,370,237	12,302	31.42	31.49	2,037,289	257,760	68,058	89,382	141,840	418,531	135,847			56,258		111,100	3,883
2025-12-23	T	BCE	31.23	31.35	31.03	31.13	-0.12	6,779,094	24,831	31.13	31.15	3,986,280	355,180	174,685	161,743	257,043	1,000,500	188,962			239,291		240,600	9,276
2025-12-22	T	BCE	31.35	31.41	30.96	31.25	-0.28	8,041,967	29,922	31.24	31.26	4,630,656	443,041	269,759	173,716	359,347	1,132,901	227,514			281,698		322,200	10,211
2025-12-19	T	BCE	31.35	31.76	31.32	31.53	0.04	8,414,437	23,689	31.52	31.58	6,045,096	258,995	125,427	131,411	323,100	900,226	172,758			128,806		203,000	7,049
2025-12-18	T	BCE	31.78	31.94	31.45	31.49	-0.43	9,335,310	31,037	31.47	31.51	5,691,291	624,475	227,383	218,422	208,166	1,303,468	320,304			284,186		238,100	8,957
2025-12-17	T	BCE	32.08	32.24	31.89	31.92	-0.17	6,091,065	22,225	31.90	31.94	3,887,622	313,287	135,887	95,967	174,627	843,418	172,076			115,765		214,700	5,059
2025-12-16	T	BCE	32.39	32.605	32.09	32.09	-0.41	7,365,579	26,598	32.09	32.15	4,137,578	384,087	236,642	121,441	278,868	1,323,634	166,953		20,500	257,984		285,100	5,878
2025-12-15	T	BCE	32.14	32.78	32.09	32.50	-0.12	10,267,819	29,872	32.40	32.50	6,825,780	455,635	228,458	170,112	252,136	1,468,929	342,023			156,238		237,700	6,150
2025-12-12	T	BCE	32.38	32.85	32.30	32.62	0.38	10,610,892	37,059	32.61	32.67	5,214,254	1,718,282	211,538	171,859	478,206	1,537,684	371,239			369,752		302,700	5,926
2025-12-11	T	BCE	32.32	32.85	32.20	32.24	0.23	8,191,360	31,315	32.23	32.25	4,225,199	715,269	247,464	161,587	323,915	1,542,000	169,150			298,374		273,800	6,467
2025-12-10	T	BCE	32.10	32.32	31.89	32.01	-0.08	6,993,771	27,290	32.00	32.01	4,123,080	291,692	146,666	207,187	237,351	1,188,247	236,553			224,743		215,100	5,320
2025-12-09	T	BCE	32.81	33.10	32.06	32.09	-0.29	6,554,956	23,732	32.08	32.10	4,023,785	509,066	166,606	186,637	276,598	703,784	202,425			140,627		209,700	6,372
2025-12-08	T	BCE	32.45	32.58	32.02	32.38	-0.21	7,376,643	28,331	32.31	32.42	4,090,854	419,147	245,270	159,578	288,583	1,258,963	202,147			264,949		250,600	6,635
2025-12-05	T	BCE	32.35	32.69	32.335	32.59	0.18	5,841,614	20,640	32.55	32.59	3,849,581	294,126	121,464	101,784	182,668	744,100	140,643			134,098		174,000	4,140
2025-12-04	T	BCE	32.35	32.56	32.33	32.41	0.06	4,850,313	19,723	32.40	32.43	2,412,580	252,368	132,850	137,500	231,521	963,450	226,933			204,530		154,100	2,943
2025-12-03	T	BCE	32.65	33.13	32.22	32.35	-0.30	7,911,262	30,067	32.33	32.42	4,895,917	376,532	213,533	115,714	325,366	1,037,655	202,318			232,004		340,600	4,536
2025-12-02	T	BCE	32.81	32.84	32.32	32.65	-0.26	6,901,515	25,239	32.61	32.67	4,066,961	392,001	185,596	138,603	232,291	1,012,717	169,588			241,037		290,100	6,710
2025-12-01	T	BCE	32.84	32.955	32.57	32.91	-0.01	10,441,935	24,583	32.91	32.92	2,934,267	363,657	117,090	122,892	231,845	5,876,659	181,331			171,441		262,400	3,600
2025-11-28	T	BCE	32.71	32.94	32.55	32.92	0.16	3,831,097	16,774	32.92	32.93	2,193,263	302,920	81,218	81,194	154,110	506,076	98,289			128,012		182,700	3,586
2025-11-27	T	BCE	32.54	32.82	32.53	32.76	0.16	2,112,111	10,961	32.72	32.80	981,228	282,934	44,500	109,215	100,971	264,611	74,985			97,705		86,100	3,262
2025-11-26	T	BCE	32.36	32.74	32.33	32.60	0.13	9,876,543	19,922	32.55	32.61	2,251,425	750,760	112,095	159,746	197,045	5,774,677	182,791			112,422		228,200	4,867
2025-11-25	T	BCE	32.57	33.00	32.21	32.47	-0.07	9,497,812	33,072	32.38	32.48	5,418,429	1,243,916	171,698	125,248	384,177	984,711	265,155			432,527		266,400	6,163
2025-11-24	T	BCE	32.55	32.81	32.40	32.54	-0.06	6,721,742	26,241	32.53	32.63	3,771,637	486,476	200,331	91,498	409,507	900,242	156,977			200,183		286,000	4,796
2025-11-21	T	BCE	32.35	33.01	32.28	32.60	0.23	8,004,679	30,590	32.59	32.64	4,213,195	475,569	169,557	137,112	476,162	1,501,104	266,394			265,968		309,100	5,055
2025-11-20	T	BCE	31.95	32.47	31.85	32.37	0.30	9,894,293	31,411	32.32	32.39	3,090,559	486,320	164,331	88,483	472,285	4,657,212	210,891			246,635		279,200	3,802
2025-11-19	T	BCE	32.08	32.18	31.40	32.07	-0.14	12,015,313	44,025	32.03	32.08	6,724,129	570,293	487,318	178,766	423,900	2,459,651	367,594			243,657		343,600	6,076
2025-11-18	T	BCE	32.35	32.38	31.86	32.21	-0.17	8,429,564	35,393	32.10	32.24	4,462,603	670,060	406,682	161,759	386,878	1,360,138	206,691			239,858		316,900	5,702
2025-11-17	T	BCE	32.03	32.41	31.85	32.38	0.37	8,609,729	26,540	32.36	32.39	4,509,394	1,758,786	174,219	150,952	318,918	890,722	239,049			164,919		221,600	5,204
2025-11-14	T	BCE	32.29	32.48	31.92	32.01	-0.40	7,806,298	30,117	32.01	32.02	4,817,213	461,675	178,585	186,645	223,321	949,692	275,141			247,607		265,800	5,161
2025-11-13	T	BCE	31.91	32.49	31.79	32.41	0.51	8,472,605	35,961	32.35	32.42	5,327,894	487,046	261,630	134,475	423,800	1,024,141	287,231			182,505		193,400	4,750
2025-11-12	T	BCE	32.76	32.80	31.87	31.90	-0.89	9,936,472	38,829	31.90	31.94	5,771,234	746,412	326,892	179,343	250,655	1,091,046	325,342			518,858		296,600	5,677
2025-11-11	T	BCE	32.15	32.92	32.15	32.79	0.65	7,080,891	31,315	32.76	32.79	3,861,214	506,446	314,237	91,032	292,984	1,153,096	160,094			262,635		190,400	3,134
2025-11-10	T	BCE	32.25	32.35	31.97	32.14	-0.39	6,474,382	28,758	32.12	32.15	3,102,188	640,552	255,457	93,207	335,893	1,139,855	196,528			260,995		259,200	5,469