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
21:44:41 EDT Tue 01 Jul 2025
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
2025-06-30
T
BCE
29.85
30.22
29.72
30.20
0.31
7,531,019
26,255
30.16
30.22
4,424,707
505,754
252,687
284,578
164,839
848,396
318,651
286,908
154,200
9,670
2025-06-27
T
BCE
29.79
30.13
29.74
29.89
0.06
5,164,033
24,484
29.86
29.89
2,909,873
456,700
115,571
185,093
148,369
631,836
227,222
188,342
136,500
4,475
2025-06-26
T
BCE
30.11
30.33
29.77
29.83
-0.27
6,812,968
23,881
29.80
29.84
3,308,755
1,175,552
155,458
413,480
140,433
823,309
211,916
275,434
157,600
7,302
2025-06-25
T
BCE
30.02
30.135
29.68
30.10
-0.07
8,887,548
31,869
30.10
30.12
4,772,064
830,709
303,087
586,077
367,683
1,048,221
388,179
202,970
174,000
9,186
2025-06-24
T
BCE
29.95
30.40
29.95
30.17
0.11
6,492,430
26,794
30.16
30.26
3,182,032
977,494
157,397
177,204
159,469
1,026,994
245,999
171,795
115,000
4,847
2025-06-23
T
BCE
29.80
30.12
29.75
30.06
0.23
7,033,943
23,393
30.04
30.08
3,163,671
1,368,620
172,227
378,338
206,179
1,033,569
208,733
202,615
122,700
5,109
2025-06-20
T
BCE
30.13
30.20
29.73
29.83
-0.10
9,404,132
26,468
29.82
29.86
6,803,405
460,277
191,387
173,489
159,758
852,719
309,347
184,795
123,200
4,899
2025-06-19
T
BCE
29.80
30.05
29.76
29.93
0.04
3,094,630
15,149
29.93
30.00
1,230,598
440,446
87,752
161,900
98,530
386,800
261,256
231,850
69,600
2,780
2025-06-18
T
BCE
29.96
30.195
29.83
29.89
-0.13
5,357,134
22,572
29.87
29.91
2,790,118
416,039
150,097
100,458
186,165
1,015,664
251,551
168,829
124,500
6,116
2025-06-17
T
BCE
30.16
30.33
29.91
30.02
-0.39
6,319,222
29,203
30.01
30.04
2,838,264
752,282
203,225
177,782
299,692
1,155,553
326,589
212,286
145,000
6,341
2025-06-16
T
BCE
30.60
30.68
30.25
30.41
-0.60
6,105,085
26,415
30.37
30.44
3,527,616
520,810
152,917
190,369
170,677
760,312
234,542
230,669
132,400
6,785
2025-06-13
T
BCE
31.21
31.36
30.94
31.01
-0.24
9,054,177
23,788
30.99
31.01
6,318,020
626,180
170,622
113,731
130,280
925,892
187,476
185,660
145,300
4,990
2025-06-12
T
BCE
30.71
31.27
30.70
31.25
0.56
11,979,596
40,481
31.21
31.27
5,539,610
764,000
208,117
340,810
232,053
3,076,057
685,238
506,670
220,600
7,395
2025-06-11
T
BCE
30.85
30.90
30.52
30.69
-0.10
5,989,395
23,598
30.66
30.71
3,423,507
534,186
149,806
135,931
177,440
904,527
185,696
189,563
136,000
6,772
2025-06-10
T
BCE
30.37
31.31
30.30
30.79
0.54
10,103,982
36,633
30.76
30.80
6,117,641
1,094,858
288,336
195,682
266,014
1,189,533
404,276
192,596
168,000
7,744
2025-06-09
T
BCE
29.78
30.53
29.76
30.25
0.43
7,691,115
23,364
30.22
30.26
5,014,230
715,551
205,712
152,696
206,359
766,806
212,806
151,510
134,300
8,562
2025-06-06
T
BCE
29.85
29.94
29.56
29.82
-0.05
4,663,595
19,981
29.80
29.82
2,585,216
500,568
95,506
113,888
169,658
580,684
226,133
125,568
105,500
51,441
2025-06-05
T
BCE
30.10
30.13
29.82
29.87
-0.21
3,580,892
18,548
29.87
29.93
1,702,770
385,593
82,121
101,870
131,738
547,149
195,702
110,978
106,800
88,753
2025-06-04
T
BCE
30.09
30.29
29.905
30.08
-0.03
5,062,943
20,336
30.07
30.09
2,254,231
466,406
145,601
114,155
176,562
1,153,919
302,840
261,484
92,500
4,433
2025-06-03
T
BCE
30.54
30.60
30.00
30.11
-0.41
4,444,454
21,694
30.10
30.14
2,199,450
556,759
139,695
184,124
143,240
595,358
212,816
169,055
105,000
7,207
2025-06-02
T
BCE
30.05
30.80
29.83
30.52
0.62
8,150,412
36,357
30.40
30.52
3,575,877
1,038,134
193,202
160,628
202,768
1,747,780
347,057
407,581
145,800
7,152
2025-05-30
T
BCE
29.61
30.08
29.61
29.90
0.19
7,793,837
23,550
29.88
29.90
5,134,167
542,585
143,597
171,873
199,871
802,853
217,714
214,388
125,300
5,109
2025-05-29
T
BCE
29.28
29.82
29.20
29.71
0.44
6,261,383
25,609
29.65
29.72
3,043,724
606,506
135,855
206,710
292,193
1,182,146
305,126
195,871
145,000
8,926
2025-05-28
T
BCE
29.67
29.67
29.17
29.27
-0.40
6,435,196
30,940
29.27
29.30
3,236,938
827,091
126,517
205,420
267,375
743,858
283,260
216,498
162,400
11,139
2025-05-27
T
BCE
29.77
30.09
29.56
29.67
0.27
8,518,359
35,479
29.64
29.69
4,095,804
765,505
193,799
289,581
273,944
1,701,621
443,370
321,349
139,800
10,533
2025-05-26
T
BCE
29.51
29.73
29.40
29.40
-0.13
3,594,209
19,911
29.40
29.43
1,499,691
601,659
101,871
138,252
165,615
525,200
217,817
137,317
93,300
3,771
2025-05-23
T
BCE
29.58
29.78
29.375
29.53
-0.22
5,574,891
25,495
29.53
29.59
2,860,675
682,505
109,395
117,326
174,583
911,115
239,495
172,431
114,300
6,358
2025-05-22
T
BCE
29.79
29.98
29.42
29.75
-0.04
8,069,124
24,441
29.75
29.83
2,594,265
3,322,970
167,564
176,393
242,743
911,395
197,946
150,231
125,100
6,687
2025-05-21
T
BCE
30.05
30.14
29.52
29.79
-0.36
7,661,188
34,328
29.79
29.80
4,404,458
682,931
173,108
190,606
258,129
1,175,285
253,767
164,557
160,900
9,367
2025-05-20
T
BCE
29.88
30.64
29.87
30.15
0.04
7,250,344
32,811
30.15
30.20
3,492,764
811,141
256,250
168,259
186,757
1,322,463
316,023
319,803
52,200
6,160
2025-05-16
T
BCE
30.08
30.42
30.05
30.11
-0.09
6,029,022
25,331
30.10
30.18
3,452,280
633,460
203,385
164,550
174,345
726,793
244,658
171,566
42,600
3,801
2025-05-15
T
BCE
29.77
30.44
29.76
30.20
0.46
6,678,096
29,946
30.20
30.22
3,212,921
672,872
199,757
182,835
164,189
1,134,738
282,148
306,184
57,700
3,551
2025-05-14
T
BCE
30.50
30.60
29.66
29.74
-0.89
8,986,337
38,650
29.72
29.75
5,165,177
672,815
218,881
159,585
260,013
1,200,415
338,905
402,546
92,500
6,416
2025-05-13
T
BCE
31.64
31.65
30.505
30.63
-0.93
9,656,635
40,457
30.60
30.63
4,326,100
1,797,026
252,888
349,760
282,374
1,474,857
382,815
347,321
96,900
6,196
2025-05-12
T
BCE
31.75
31.90
31.26
31.56
-0.04
8,635,149
39,481
31.53
31.56
4,017,597
1,005,340
276,643
554,349
176,174
1,274,113
311,349
630,434
41,300
5,584
2025-05-09
T
BCE
30.92
32.16
30.73
31.60
0.64
12,014,823
57,172
31.55
31.65
5,524,061
1,147,530
307,435
215,204
373,114
2,049,430
496,399
14,700
1,054,924
169,400
8,667
2025-05-08
T
BCE
29.27
31.55
29.27
30.96
1.58
15,895,704
82,178
30.92
30.98
8,654,014
1,744,916
785,284
272,572
327,409
1,758,995
479,233
904,696
95,800
10,585
2025-05-07
T
BCE
29.76
30.04
29.11
29.38
-0.33
9,684,367
40,277
29.38
29.52
5,708,751
708,136
302,131
224,350
208,796
1,214,335
408,904
466,163
65,400
6,611
2025-05-06
T
BCE
29.52
30.20
29.48
29.71
0.17
9,788,518
33,527
29.65
29.86
3,792,197
1,450,204
267,142
704,177
362,037
1,649,343
327,985
43,000
671,954
66,500
7,873
2025-05-05
T
BCE
29.63
29.80
29.095
29.54
-0.06
6,763,167
29,175
29.49
29.57
2,581,178
1,619,068
227,598
368,800
163,115
732,339
278,464
407,026
41,800
6,028
2025-05-02
T
BCE
29.75
29.95
29.13
29.60
-0.08
9,003,846
35,136
29.60
29.64
3,407,682
1,013,382
307,054
283,471
130,874
2,963,008
332,729
317,490
25,400
9,033
2025-05-01
T
BCE
30.66
30.69
29.58
29.68
-0.96
8,074,011
36,538
29.68
29.75
4,198,903
1,221,313
233,232
175,397
175,088
929,079
332,153
425,948
38,800
6,976
2025-04-30
T
BCE
30.30
30.65
29.98
30.64
0.33
6,090,999
22,732
30.57
30.66
2,703,937
1,445,559
167,781
130,257
126,494
784,589
261,002
238,318
17,500
3,246
2025-04-29
T
BCE
30.15
30.725
30.15
30.31
0.18
4,077,664
20,573
30.29
30.41
2,240,795
288,192
135,135
124,989
82,839
593,953
219,655
186,901
11,700
3,852
2025-04-28
T
BCE
30.00
30.33
29.84
30.13
0.10
3,418,006
16,899
30.13
30.15
1,961,407
238,180
106,684
113,457
99,793
463,841
142,008
140,242
21,300
3,022
2025-04-25
T
BCE
30.34
30.43
29.60
30.03
-0.45
4,310,348
23,664
30.00
30.05
2,320,263
346,716
168,960
101,703
118,373
700,574
195,022
192,410
19,900
4,871
2025-04-24
T
BCE
30.89
30.96
30.40
30.48
-0.36
3,459,026
17,646
30.44
30.49
1,931,193
320,166
104,869
94,939
97,479
508,592
180,910
109,828
200
3,675
2025-04-23
T
BCE
30.76
30.95
30.30
30.84
0.07
5,189,416
25,658
30.82
30.90
2,608,166
396,104
219,786
101,374
146,761
1,002,855
240,056
238,713
700
5,318
2025-04-22
T
BCE
30.94
31.17
30.67
30.77
-0.22
5,132,951
25,771
30.77
30.78
2,876,285
375,763
223,083
183,932
120,723
654,313
233,457
267,203
300
4,450
2025-04-21
T
BCE
30.46
30.99
30.36
30.99
0.52
4,292,078
18,991
30.94
31.00
2,744,444
252,009
163,776
74,534
114,474
530,578
212,713
114,097
1,100
2,936
2025-04-17
T
BCE
30.00
30.61
30.00
30.47
0.48
5,204,695
25,007
30.45
30.52
3,115,470
373,720
172,679
119,168
137,303
816,184
244,257
107,965
1,000
3,888
2025-04-16
T
BCE
29.78
30.31
29.78
29.99
0.32
5,802,239
29,069
29.95
29.99
3,125,920
655,706
205,181
136,541
154,694
809,373
287,608
286,845
100
4,095
2025-04-15
T
BCE
30.09
30.12
29.61
29.67
-0.36
7,110,323
30,997
29.63
29.78
3,921,046
382,131
233,237
178,470
153,359
1,337,384
269,616
420,310
800
6,145
2025-04-14
T
BCE
29.89
30.09
29.63
30.03
0.42
14,586,158
43,923
30.03
30.06
8,292,721
973,765
629,033
276,874
247,858
4,201,018
600,479
1,820,558
500
4,245
2025-04-11
T
BCE
29.19
30.12
29.08
29.61
0.29
10,491,846
50,428
29.57
29.75
4,885,678
975,817
459,118
252,433
244,122
2,527,670
480,019
291,382
100
2,893
2025-04-10
T
BCE
29.60
29.61
28.80
29.32
-0.27
11,075,436
64,404
29.32
29.42
5,047,821
2,071,600
431,749
312,509
249,287
1,475,990
394,677
3,900
487,845
8,300
4,864
2025-04-09
T
BCE
29.23
30.18
28.72
29.59
-0.18
12,623,009
66,917
29.55
29.68
6,178,613
1,358,642
705,833
166,686
266,661
2,103,856
543,724
691,758
200
6,838
2025-04-08
T
BCE
31.80
31.80
29.38
29.77
-1.72
14,641,865
74,815
29.77
29.80
8,005,708
1,703,358
695,431
221,034
374,527
1,837,891
711,711
401,524
500
11,625
2025-04-07
T
BCE
31.38
32.04
30.82
31.49
-0.89
13,154,911
64,030
31.49
31.52
6,082,060
1,222,363
603,513
177,082
387,097
2,052,748
686,815
948,806
500
10,379
2025-04-04
T
BCE
32.15
32.88
31.79
32.38
0.46
16,208,184
74,181
32.18
32.40
7,470,496
2,079,697
976,996
211,240
446,775
2,707,905
544,631
10,100
918,781
200
9,245
2025-04-03
T
BCE
31.10
32.00
30.71
31.92
0.68
11,202,612
55,892
31.92
31.98
4,851,684
2,680,468
465,158
235,718
273,294
1,568,153
400,115
10,000
311,498
100
12,547
2025-04-02
T
BCE
32.67
32.67
30.98
31.24
-1.39
11,849,393
58,861
31.22
31.30
5,719,316
1,573,614
432,530
277,602
354,769
1,710,973
495,831
794,505
500
13,766