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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-17	T	BCE	44.56	44.95	44.22	44.42	-0.12	4,104,836	24,690	44.40	44.47	2,063,340	553,962	206,101	79,938	47,535	760,163	134,388			163,908		300	5,905
2024-04-16	T	BCE	44.49	44.65	44.03	44.54	-0.12	5,179,537	29,626	44.50	44.58	2,943,783	685,124	291,515	66,172	35,097	819,299	130,262			119,195		100	700
2024-04-15	T	BCE	44.31	45.00	44.25	44.66	0.43	5,683,695	27,812	44.58	44.70	3,743,901	592,039	215,739	78,205	34,171	622,845	170,757			137,744		200	800
2024-04-12	T	BCE	44.86	45.13	44.12	44.23	-0.61	5,730,544	31,977	44.23	44.30	3,160,860	715,039	273,399	117,499	46,935	827,830	169,591			291,868		100	900
2024-04-11	T	BCE	44.80	45.20	44.56	44.84	0.02	6,778,003	25,943	44.84	44.87	4,037,696	820,357	214,368	120,416	47,400	823,775	111,974		109,700	374,785		400	965
2024-04-10	T	BCE	44.55	44.91	44.20	44.82	-0.19	5,755,558	27,619	44.82	44.86	3,261,116	784,482	218,349	116,328	53,608	712,453	163,338			293,791		1,000	5,343
2024-04-09	T	BCE	44.46	45.18	44.27	45.01	0.51	7,249,061	26,437	45.00	45.01	3,290,885	2,545,185	189,277	66,633	43,814	715,166	163,489			144,220		300	2,400
2024-04-08	T	BCE	44.71	44.88	44.38	44.50	-0.25	5,212,356	25,963	44.48	44.54	2,544,348	699,488	152,429	102,605	42,003	864,612	136,018			565,099		300	1,680
2024-04-05	T	BCE	44.80	45.04	44.64	44.75	-0.19	6,359,030	26,046	44.72	44.75	3,911,057	436,907	203,848	109,235	49,022	727,729	102,425			719,836		2,100	500
2024-04-04	T	BCE	44.82	45.36	44.66	44.94	0.28	6,253,747	30,259	44.81	44.94	2,890,840	631,764	228,272	71,750	43,629	1,543,355	265,974			423,307		500	60
2024-04-03	T	BCE	44.72	44.99	44.46	44.66	-0.06	6,029,275	31,451	44.66	44.72	2,719,626	478,599	1,352,819	83,385	45,713	805,023	206,390			201,639		800	100
2024-04-02	T	BCE	45.40	45.40	43.96	44.72	-1.17	9,437,382	52,489	44.68	44.73	5,187,971	1,020,270	321,121	137,119	86,512	1,546,708	239,124			643,383		800	2,752
2024-04-01	T	BCE	46.03	46.05	45.41	45.89	-0.14	4,154,515	26,591	45.85	45.89	2,342,742	402,781	199,131	65,128	41,474	671,315	132,635			175,114		1,300	1,200
2024-03-28	T	BCE	46.55	46.85	45.61	46.03	-0.47	6,236,469	32,930	46.02	46.06	3,545,150	714,774	274,434	77,635	63,372	1,090,722	145,596			188,084		6,100	2,200
2024-03-27	T	BCE	46.13	46.60	46.11	46.50	0.50	5,482,263	24,860	46.45	46.55	2,268,346	1,701,108	125,473	68,540	39,119	726,273	152,287			198,557			400
2024-03-26	T	BCE	46.08	46.29	45.97	46.00	0.05	6,550,966	21,746	46.00	46.05	4,959,451	360,149	163,889	87,088	37,138	582,047	125,410			150,643		200	1,200
2024-03-25	T	BCE	45.73	46.03	45.55	45.95	0.09	3,861,205	20,351	45.90	45.96	1,917,036	624,566	171,139	90,194	38,503	609,386	123,714			194,230			100
2024-03-22	T	BCE	46.40	46.44	45.64	45.86	-0.39	5,389,632	28,745	45.85	45.86	2,963,386	770,966	226,293	87,242	53,039	704,613	152,930			284,046		500	6,805
2024-03-21	T	BCE	46.35	46.605	46.23	46.25	-0.10	5,680,099	23,460	46.24	46.28	2,991,826	1,043,092	207,363	87,396	36,876	672,338	160,862			307,446		200	700
2024-03-20	T	BCE	46.32	46.38	46.07	46.35	-0.01	4,859,213	23,825	46.33	46.36	2,877,806	662,805	172,067	94,469	39,544	571,856	137,263			204,708		100	400
2024-03-19	T	BCE	46.31	46.64	46.15	46.36	0.05	5,626,316	24,642	46.36	46.43	3,572,750	625,865	179,742	62,120	48,700	697,017	141,647			199,386		100	800
2024-03-18	T	BCE	46.55	46.56	46.01	46.31	-0.30	8,933,173	29,289	46.25	46.35	6,583,359	572,298	186,999	171,161	53,996	915,830	169,977			137,084		3,100	200
2024-03-15	T	BCE	45.96	46.78	45.93	46.61	0.55	12,661,627	35,886	46.55	46.63	9,143,519	792,123	319,906	178,476	49,139	1,530,853	167,461			296,430		200	900
2024-03-14	T	BCE	47.10	47.13	45.40	46.06	-2.13	14,715,201	62,486	46.06	46.08	8,308,552	2,020,467	536,834	121,000	80,936	1,755,336	287,991			1,242,636		18,400	2,148
2024-03-13	T	BCE	48.76	48.87	48.01	48.19	-0.62	7,790,072	40,097	48.17	48.20	4,155,813	762,041	274,594	114,009	63,964	1,245,722	237,745			713,157			1,500
2024-03-12	T	BCE	49.10	49.20	48.67	48.81	-0.32	7,633,944	29,629	48.81	48.83	5,513,720	690,234	82,724	79,917	57,228	742,827	132,221			188,138		800	100
2024-03-11	T	BCE	49.48	49.65	48.92	49.13	-0.18	6,098,832	31,900	49.13	49.15	3,234,216	608,557	161,755	75,195	55,594	914,355	161,424			792,781		300	1,921
2024-03-08	T	BCE	49.42	49.67	49.12	49.31	-0.08	5,441,241	30,425	49.29	49.35	3,158,778	456,500	410,728	46,451	37,571	698,327	103,323			387,342			2,300
2024-03-07	T	BCE	49.39	49.54	49.14	49.39	0.26	4,263,221	26,652	49.37	49.40	2,318,190	499,279	151,201	82,821	62,860	641,670	152,773			237,186		300	2,371
2024-03-06	T	BCE	48.85	49.24	48.85	49.13	0.34	4,713,966	25,628	49.11	49.16	2,509,267	760,521	221,533	58,517	42,622	755,078	112,512			175,687			800
2024-03-05	T	BCE	49.19	49.23	48.70	48.79	-0.40	7,702,330	35,778	48.79	48.85	3,974,212	1,546,673	290,040	106,950	67,246	1,011,087	208,569			284,812		900	1,200
2024-03-04	T	BCE	50.10	50.12	49.12	49.19	-0.96	10,351,712	50,272	49.19	49.22	6,618,167	841,656	364,001	131,896	87,852	1,530,142	237,995			290,705			2,900
2024-03-01	T	BCE	50.40	50.54	50.09	50.15	-0.21	6,352,920	29,566	50.12	50.15	3,496,001	563,770	294,731	98,421	40,827	957,994	119,204			612,876		100	600
2024-02-29	T	BCE	50.40	50.58	50.34	50.36	-0.06	4,496,291	22,187	50.36	50.45	2,708,876	393,068	154,679	88,279	53,573	567,721	94,317			256,298		1,800
2024-02-28	T	BCE	50.53	50.63	50.36	50.42	-0.07	3,241,479	17,044	50.42	50.50	1,718,250	406,451	161,933	68,920	31,379	434,773	79,999			206,973		2,300	800
2024-02-27	T	BCE	50.53	50.65	50.33	50.49	0.17	3,040,704	16,030	50.49	50.55	1,726,443	257,009	110,131	46,814	34,385	420,818	103,551			216,304		200	200
2024-02-26	T	BCE	50.75	50.76	50.05	50.32	-0.44	4,725,371	24,854	50.31	50.35	3,112,299	284,513	254,146	67,067	47,951	543,360	118,686			194,011			201
2024-02-23	T	BCE	50.75	50.89	50.37	50.76	0.03	4,157,185	24,578	50.73	50.80	2,000,723	569,106	245,590	118,522	40,385	774,748	125,597			171,378		400	2,800
2024-02-22	T	BCE	51.26	51.30	50.70	50.73	-0.47	4,255,481	26,896	50.71	50.84	2,383,527	441,789	219,858	75,725	57,554	674,739	206,946			101,585		200	1,900
2024-02-21	T	BCE	51.22	51.44	51.01	51.20	-0.03	2,927,702	17,349	51.17	51.23	1,670,805	246,699	194,565	67,085	27,258	421,355	115,883			131,544			900
2024-02-20	T	BCE	50.93	51.565	50.90	51.23	0.40	4,128,684	21,959	51.15	51.30	2,502,204	395,454	152,089	65,512	35,745	487,341	153,849			238,234			641
2024-02-16	T	BCE	50.10	50.92	50.10	50.83	0.60	3,614,710	20,681	50.81	50.86	1,986,157	312,235	200,077	86,212	39,018	549,448	144,558			163,473		500	1,100
2024-02-15	T	BCE	50.12	50.72	50.02	50.23	0.09	6,738,012	35,697	50.23	50.24	3,215,037	933,814	268,551	146,221	48,490	1,108,597	162,322			407,452		100	3,635
2024-02-14	T	BCE	50.50	50.85	50.00	50.14	-0.19	6,120,731	33,337	50.14	50.19	3,167,791	681,713	312,405	79,428	47,396	939,900	152,907			441,651		700	2,119
2024-02-13	T	BCE	51.03	51.25	50.01	50.33	-0.78	6,242,970	36,463	50.33	50.35	3,218,565	1,102,891	265,987	165,806	111,443	794,574	169,590			283,169			200
2024-02-12	T	BCE	50.52	51.35	50.38	51.11	0.59	4,994,235	31,204	51.08	51.11	2,617,580	470,663	343,024	183,576	58,382	706,234	134,000			289,776		700	100
2024-02-09	T	BCE	50.80	51.25	50.26	50.52	-0.56	7,101,740	46,063	50.52	50.55	3,534,302	611,647	436,761	136,930	77,170	1,361,912	215,881		10,400	444,593		3,600	3,460
2024-02-08	T	BCE	52.00	52.01	50.36	51.08	-1.99	11,450,098	71,731	51.01	51.12	6,548,719	1,431,829	595,758	142,340	154,191	1,233,504	294,927			675,763		27,600	11,971
2024-02-07	T	BCE	53.47	53.51	52.845	53.07	-0.39	3,318,439	21,743	53.00	53.11	1,846,265	244,748	122,392	70,586	47,295	518,801	88,545			293,381		3,300	2,200
2024-02-06	T	BCE	52.82	53.48	52.62	53.46	0.64	3,154,962	21,533	53.46	53.48	1,714,037	257,236	115,584	57,402	34,105	536,449	84,278			266,908		600	1,100
2024-02-05	T	BCE	53.00	53.08	52.56	52.82	-0.41	3,999,624	26,891	52.79	52.84	2,166,528	417,584	159,394	105,546	55,122	659,706	116,197			206,671		2,400	2,068
2024-02-02	T	BCE	54.15	54.42	52.47	53.23	-1.49	5,869,161	38,039	53.14	53.25	3,471,047	453,401	232,381	66,172	79,638	1,027,036	196,507			217,841		200	981
2024-02-01	T	BCE	54.45	54.775	54.27	54.72	0.47	2,820,505	18,791	54.60	54.76	1,509,656	305,402	124,472	71,223	42,189	524,249	81,870			110,819		200	18
2024-01-31	T	BCE	54.70	54.89	54.05	54.25	-0.39	4,157,336	20,739	54.15	54.27	2,390,280	501,190	133,216	77,517	47,599	634,440	100,913			190,724		200	200
2024-01-30	T	BCE	55.03	55.18	54.58	54.64	-0.51	3,601,686	16,030	54.64	54.75	2,295,788	330,791	149,686	43,062	38,225	404,453	79,253		52,800	171,169		100	400
2024-01-29	T	BCE	54.84	55.19	54.52	55.15	0.36	3,051,925	15,580	55.00	55.17	1,784,426	274,580	88,445	64,234	35,807	525,157	87,712			142,895
2024-01-26	T	BCE	54.51	54.90	54.51	54.79	0.21	2,308,406	15,758	54.77	54.83	1,290,099	172,359	97,827	45,908	27,735	458,887	42,639			122,052		200	200
2024-01-25	T	BCE	55.11	55.20	54.505	54.58	-0.46	3,167,746	18,031	54.58	54.60	1,783,420	282,638	123,702	50,846	39,960	485,866	166,909			152,749		4,400	2,054
2024-01-24	T	BCE	55.59	55.75	54.91	55.04	-0.41	2,692,962	16,544	55.00	55.10	1,553,966	272,112	96,456	60,561	30,908	403,207	91,864			137,400			428
2024-01-23	T	BCE	55.21	55.61	55.095	55.45	0.27	2,530,860	16,371	55.45	55.49	1,186,159	338,376	129,268	105,915	29,827	450,945	75,846			152,938		200	791
2024-01-22	T	BCE	56.09	56.13	55.15	55.18	-0.81	4,373,008	22,920	55.16	55.20	2,131,948	348,377	147,515	395,779	32,908	712,271	101,853		35,000	367,432			600
2024-01-19	T	BCE	56.00	56.18	55.86	55.99	-0.03	3,882,660	19,112	55.95	56.05	1,806,115	602,015	208,111	81,050	34,092	713,434	67,351		9,100	245,506		2,700	100