Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	BCE	32.78	33.36	32.69	33.26	0.415	2,199,387	6,738	32.44	33.60
2024-04-30	Z	BCE	32.51	32.88	32.395	32.85	0.10	2,078,566	8,067	32.00	34.49
2024-04-29	Z	BCE	32.74	32.89	32.665	32.75	0.13	1,546,077	5,798	32.48	40.00
2024-04-26	Z	BCE	32.89	32.9252	32.585	32.62	-0.265	1,477,842	5,989	31.00	40.00
2024-04-25	Z	BCE	32.81	32.96	32.625	32.89	-0.17	1,759,366	6,278	31.82	37.03
2024-04-24	Z	BCE	33.19	33.33	32.85	33.06	-0.195	2,191,996	6,769	32.21	34.50
2024-04-23	Z	BCE	33.17	33.52	33.04	33.26	0.35	2,146,833	9,842	30.23	34.00
2024-04-22	Z	BCE	32.71	32.91	32.555	32.90	0.31	2,609,203	6,782	32.50	32.99
2024-04-19	Z	BCE	32.29	32.70	32.24	32.59	0.385	1,566,009	5,602	31.11	33.33
2024-04-18	Z	BCE	32.25	32.41	32.0852	32.21	-0.03	1,392,136	6,503	31.83	33.33
2024-04-17	Z	BCE	32.32	32.60	32.06	32.24	0.03	3,156,086	9,132	32.00	40.00
2024-04-16	Z	BCE	32.23	32.32	31.82	32.22	-0.18	2,203,905	7,313	31.98	33.33
2024-04-15	Z	BCE	32.27	32.77	32.09	32.415	0.305	5,112,894	12,484	31.92	32.50
2024-04-12	Z	BCE	32.61	32.83	32.00	32.11	-0.6787	2,518,879	8,309	29.29	32.35
2024-04-11	Z	BCE	32.79	32.97	32.47	32.79	0.03	2,414,130	7,849	32.00	40.00
2024-04-10	Z	BCE	32.62	32.87	32.40	32.77	-0.40	2,455,430	9,058	32.46	33.33
2024-04-09	Z	BCE	32.79	33.28	32.65	33.17	0.40	2,459,025	6,996	32.81	33.88
2024-04-08	Z	BCE	32.96	33.07	32.645	32.77	-0.16	2,049,458	6,641	33.00	33.33
2024-04-05	Z	BCE	32.86	33.1099	32.71	32.93	-0.24	2,135,454	7,178	32.70	33.00
2024-04-04	Z	BCE	33.20	33.6301	33.015	33.17	0.19	3,331,795	8,478	33.00	33.90
2024-04-03	Z	BCE	32.96	33.27	32.81	32.98	0.05	3,503,803	10,793	33.00	33.24
2024-04-02	Z	BCE	33.45	33.48	32.38	32.94	-0.855	4,189,349	12,246	32.96	33.10
2024-04-01	Z	BCE	33.97	33.97	33.44	33.80	-0.17	2,657,263	8,386	33.60	34.33
2024-03-29	Z	BCE	34.34	34.575	33.67	33.98	-0.275	0	0	33.81	34.66
2024-03-28	Z	BCE	34.34	34.575	33.67	33.98	-0.275	3,526,781	9,147	33.81	34.66
2024-03-27	Z	BCE	33.92	34.3301	33.90	34.26	0.43	6,098,862	10,951	34.00	34.66
2024-03-26	Z	BCE	34.05	34.12	33.845	33.87	0.05	3,165,632	7,639	33.88	34.33
2024-03-25	Z	BCE	33.71	33.88	33.54	33.82	0.1193	3,506,131	7,710	30.00	34.33
2024-03-22	Z	BCE	34.20	34.25	33.555	33.71	-0.47	2,616,485	8,487	33.70	34.11
2024-03-21	Z	BCE	34.30	34.525	34.16	34.17	-0.20	1,776,943	6,529	34.18	34.66
2024-03-20	Z	BCE	34.09	34.40	33.955	34.37	0.20	1,686,036	5,522	34.42	34.44
2024-03-19	Z	BCE	34.09	34.37	33.925	34.17	-0.0275	1,722,427	6,130	34.00	34.37
2024-03-18	Z	BCE	34.41	34.41	33.995	34.20	-0.19	3,320,770	7,243	34.00	34.33
2024-03-15	Z	BCE	34.05	34.53	33.97	34.40	0.3687	2,662,889	7,430	34.38	34.88
2024-03-14	Z	BCE	34.99	35.02	33.54	34.04	-0.9903	7,713,411	15,354	34.10	34.80
2024-03-13	Z	BCE	36.11	36.24	35.67	35.77	-0.428	2,536,935	9,426	35.70	36.28
2024-03-12	Z	BCE	36.45	36.45	36.065	36.19	-0.26	2,073,594	7,758	36.13	36.66
2024-03-11	Z	BCE	36.59	36.81	36.255	36.45	-0.0859	3,613,499	9,720	33.16	37.00
2024-03-08	Z	BCE	36.70	36.94	36.395	36.53	-0.15	2,301,572	7,837	36.15	37.00
2024-03-07	Z	BCE	36.70	36.74	36.475	36.68	0.3463	2,096,127	7,080	35.00	40.00
2024-03-06	Z	BCE	36.13	36.47	36.03	36.34	0.44	3,240,249	5,537	36.00	36.68
2024-03-05	Z	BCE	36.27	36.29	35.84	35.90	-0.355	3,112,717	8,200	35.84	36.64
2024-03-04	Z	BCE	36.72	36.91	36.175	36.24	-0.75	3,560,040	8,993	36.21	37.33
2024-03-01	Z	BCE	37.105	37.30	36.86	36.985	-0.125	1,494,308	4,867	37.00	37.23
2024-02-29	Z	BCE	37.25	37.33	37.10	37.11	-0.045	1,223,955	5,309	33.00	38.20
2024-02-28	Z	BCE	37.14	37.32	37.09	37.15	-0.14	1,262,011	5,212	37.10	37.66
2024-02-27	Z	BCE	37.45	37.47	37.26	37.30	0.045	2,556,596	5,173	37.35	37.66
2024-02-26	Z	BCE	37.50	37.55	37.02	37.26	-0.34	3,045,879	7,575	37.23	37.30
2024-02-23	Z	BCE	37.61	37.75	37.325	37.60	-0.01	3,049,202	6,478	37.41	37.78
2024-02-22	Z	BCE	37.95	38.005	37.55	37.61	-0.32	3,281,027	7,635	37.00	40.82
2024-02-21	Z	BCE	37.84	38.055	37.74	37.92	0.035	1,301,252	6,474	37.65	40.95
2024-02-20	Z	BCE	37.68	38.14	37.68	37.88	0.195	2,503,392	7,506	37.00	41.57
2024-02-19	Z	BCE	37.13	37.79	37.13	37.68	0.41	0	0	37.33	47.75
2024-02-16	Z	BCE	37.13	37.79	37.13	37.68	0.41	1,743,125	6,754	37.33	47.75
2024-02-15	Z	BCE	37.10	37.63	37.04	37.28	0.28	4,793,493	8,422	36.83	48.00
2024-02-14	Z	BCE	37.25	37.51	36.91	37.01	-0.07	5,428,206	10,520	36.63	38.83
2024-02-13	Z	BCE	37.80	37.88	36.8133	37.09	-0.92	2,820,808	9,565	37.09	38.50
2024-02-12	Z	BCE	37.50	38.2099	37.43	38.00	0.46	2,211,396	8,271	37.36	38.40
2024-02-09	Z	BCE	37.95	38.14	37.285	37.53	-0.41	3,833,234	13,043	37.50	38.50
2024-02-08	Z	BCE	38.66	38.70	37.415	37.95	-1.44	4,866,859	16,098	37.60	38.80
2024-02-07	Z	BCE	39.67	39.73	39.225	39.39	-0.24	2,280,752	7,284	39.00	49.29
2024-02-06	Z	BCE	38.99	39.67	38.86	39.63	0.64	1,780,710	6,810	38.00	49.59
2024-02-05	Z	BCE	39.30	39.33	38.835	39.01	-0.52	3,215,538	9,483	38.00	40.50
2024-02-02	Z	BCE	40.50	40.50	38.945	39.55	-1.33	3,115,934	10,286	36.15	74.00