Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:34:25 EDT Thu 18 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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