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
2025-03-24	T	BCE	32.40	32.77	32.23	32.26	-0.31	6,653,622	30,064	32.24	32.30	3,140,449	834,612	269,003	198,172	96,873	1,262,599	276,418			370,459			7,163
2025-03-21	T	BCE	33.00	33.21	32.455	32.57	-0.42	11,586,251	33,614	32.55	32.60	7,142,801	1,386,198	262,878	124,302	95,776	1,636,612	230,340			464,382			6,758
2025-03-20	T	BCE	33.49	33.50	32.72	32.99	-0.53	6,871,207	31,808	32.97	33.00	3,469,854	832,578	277,609	94,313	100,681	1,359,574	250,995			330,071			9,380
2025-03-19	T	BCE	33.82	33.98	33.435	33.52	-0.49	5,135,854	26,031	33.52	33.56	2,985,778	647,786	310,677	68,731	81,212	642,017	143,258			146,804		700	5,600
2025-03-18	T	BCE	33.87	34.34	33.70	34.01	0.16	5,499,521	27,429	34.00	34.06	3,081,144	579,682	210,009	120,414	114,260	728,565	218,835			268,182		600	4,980
2025-03-17	T	BCE	33.44	34.16	33.40	33.85	0.15	6,348,826	32,090	33.85	33.91	3,377,852	586,788	423,331	119,707	87,258	1,126,944	188,967			244,336			6,932
2025-03-14	T	BCE	33.92	33.96	33.56	33.70	-1.46	8,783,534	31,482	33.67	33.73	4,832,142	1,263,892	335,698	177,664	124,532	1,476,861	196,652			190,298			11,213
2025-03-13	T	BCE	35.08	35.60	34.97	35.16	0.12	7,966,785	33,387	35.12	35.16	4,350,086	1,085,092	346,621	153,087	121,942	1,176,409	274,134			262,400		200	7,494
2025-03-12	T	BCE	35.51	35.59	35.01	35.04	-0.74	8,919,010	34,721	35.04	35.07	5,012,124	1,188,742	334,194	205,523	114,926	1,251,448	234,122			306,273			8,287
2025-03-11	T	BCE	36.28	36.42	35.46	35.78	-0.57	11,549,179	53,507	35.75	35.84	5,689,685	922,204	706,095	449,876	162,923	2,116,315	427,264			594,647			11,616
2025-03-10	T	BCE	35.75	36.59	35.75	36.35	0.74	10,642,686	52,534	36.35	36.41	5,350,193	1,472,174	573,437	301,438	119,330	1,611,877	362,268			537,165		200	9,807
2025-03-07	T	BCE	35.13	36.17	35.08	35.61	0.59	11,104,286	51,207	35.61	35.65	5,250,324	1,067,248	400,339	360,224	138,421	2,293,845	412,965			711,387		2,100	9,696
2025-03-06	T	BCE	34.15	35.13	33.97	35.02	1.00	7,853,580	36,090	35.00	35.02	4,004,688	960,068	219,079	209,703	100,808	1,533,662	241,827			342,588		1,700	7,728
2025-03-05	T	BCE	34.12	34.71	33.96	34.02	-0.14	4,235,097	22,302	34.00	34.13	2,273,794	578,653	215,871	152,367	113,089	610,031	99,223			101,035			6,411
2025-03-04	T	BCE	33.61	34.43	33.59	34.16	0.21	5,480,735	30,985	34.13	34.16	2,848,377		336,133	236,670	156,567	1,104,615	333,467			268,370		4,100	10,190
2025-03-03	T	BCE	33.43	34.00	33.40	33.95	0.53	5,609,677	25,688	33.85	33.95	3,428,101		285,221	122,672	84,558	1,041,204	211,933			213,703			8,576
2025-02-28	T	BCE	33.91	33.99	33.26	33.42	-0.36	4,607,578	22,782	33.40	33.45	2,577,396	363,612	325,761	118,745	73,686	647,820	188,250			170,888		300	8,886
2025-02-27	T	BCE	33.60	33.92	33.42	33.78	0.22	4,159,516	22,463	33.77	33.85	1,887,981	561,967	243,244	104,968	93,052	634,209	132,127			215,838		300	8,197
2025-02-26	T	BCE	34.19	34.25	33.26	33.56	-0.67	7,952,211	33,810	33.56	33.57	3,391,802	675,231	471,747	216,125	115,707	1,920,600	212,321			585,868		2,100	8,985
2025-02-25	T	BCE	34.26	34.60	34.13	34.23	-0.09	8,517,682	30,397	34.21	34.27	4,881,804	910,026	369,275	196,143	124,014	929,929	179,858			749,996		1,800	7,806
2025-02-24	T	BCE	34.05	34.67	34.05	34.32	0.22	4,978,463	23,601	34.28	34.35	2,332,131	763,944	342,731	157,576	105,288	654,198	172,928			297,815		700	7,555
2025-02-21	T	BCE	33.39	34.30	33.31	34.10	0.69	6,710,971	25,124	34.06	34.10	3,873,255	815,521	304,714	164,871	122,456	843,599	235,876			171,073		100	8,314
2025-02-20	T	BCE	33.21	33.46	33.07	33.41	0.08	4,613,130	20,489	33.41	33.43	2,661,045	542,334	249,677	134,019	78,210	515,181	152,093			160,896			6,297
2025-02-19	T	BCE	33.20	33.62	32.86	33.33	0.20	4,402,502	21,281	33.30	33.34	2,522,787	345,423	285,469	161,808	122,321	580,256	147,855			117,613		100	7,635
2025-02-18	T	BCE	33.54	33.73	33.08	33.13	-0.65	6,367,095	30,761	33.12	33.17	4,084,173	279,465	316,817	187,646	146,803	825,177	226,354			131,962		1,200	10,926
2025-02-14	T	BCE	33.51	33.85	33.33	33.78	0.26	6,990,079	23,305	33.70	33.82	4,411,591	263,871	309,302	173,570	71,148	1,152,852	180,052			242,118			6,010
2025-02-13	T	BCE	33.34	33.87	33.26	33.52	0.29	5,384,216	24,358	33.49	33.53	2,452,786	461,642	262,870	269,552	113,619	1,039,818	223,297			291,536		200	6,306
2025-02-12	T	BCE	32.65	33.33	32.55	33.23	0.54	4,259,830	22,878	33.10	33.23	2,226,649	431,570	283,510	199,252	136,788	644,309	152,695			85,712		300	5,144
2025-02-11	T	BCE	32.07	32.78	31.91	32.69	0.48	7,404,057	33,712	32.67	32.70	3,671,914	715,592	420,420	295,274	161,816	1,177,444	222,060			505,886		900	7,204
2025-02-10	T	BCE	31.85	32.57	31.85	32.21	0.59	9,588,063	46,154	32.20	32.30	4,911,682	1,088,724	507,292	371,348	199,992	1,255,342	318,070			413,789		2,400	12,264
2025-02-07	T	BCE	33.40	33.50	31.46	31.62	-2.08	18,883,335	80,980	31.60	31.65	9,499,711	1,523,857	921,437	426,430	440,443	3,934,626	558,844		4,000	941,005		2,000	31,522
2025-02-06	T	BCE	35.85	35.88	33.25	33.70	-2.20	18,633,037	79,830	33.65	33.73	9,679,959	2,378,060	1,271,562	255,014	261,782	2,282,075	554,566		356,400	988,051			17,437
2025-02-05	T	BCE	35.00	35.90	34.79	35.90	0.99	11,760,076	38,037	35.65	35.91	8,197,249	623,087	352,249	225,226	211,770	1,314,829	294,378			265,866		3,200	6,783
2025-02-04	T	BCE	35.00	35.44	34.80	34.91	-0.08	5,576,327	25,374	34.91	34.93	3,076,042	605,473	337,314	197,887	104,236	606,079	129,660		100,500	251,280			8,239
2025-02-03	T	BCE	33.46	35.09	33.46	34.99	0.38	10,020,721	39,928	34.95	35.02	4,703,039	2,172,373	489,022	225,192	238,329	1,219,808	308,303		11,400	388,735		300	22,874
2025-01-31	T	BCE	34.59	34.97	34.41	34.61		6,270,406	27,193	34.53	34.68	3,339,974	523,078	384,337	209,324	215,155	889,620	217,521			237,474		5,600	12,537
2025-01-30	T	BCE	34.29	34.86	34.02	34.61	0.40	5,614,152	26,984	34.58	34.71	2,790,600	697,684	309,910	136,623	166,574	775,956	227,501			284,505			9,841
2025-01-29	T	BCE	34.33	34.66	34.15	34.21	-0.20	4,406,303	22,991	34.18	34.34	1,918,981	683,079	290,992	94,261	161,849	750,390	181,092			171,709		200	11,735
2025-01-28	T	BCE	34.97	35.13	34.37	34.41	-0.15	8,009,144	34,262	34.37	34.45	3,729,547	1,436,431	407,185	136,311	144,894	1,077,330	254,269			620,620		600	10,340
2025-01-27	T	BCE	33.89	34.80	33.89	34.56	0.79	6,656,077	34,370	34.56	34.59	3,596,521	774,680	435,424	174,929	229,984	756,466	240,710			271,394		200	14,046
2025-01-24	T	BCE	33.39	33.84	33.17	33.77	0.39	9,162,818	23,577	33.77	33.81	5,256,966	1,544,536	350,452	131,677	143,034	1,055,530	141,327			352,785		200	6,703
2025-01-23	T	BCE	33.40	33.80	33.28	33.38	0.04	6,312,080	23,864	33.36	33.45	2,686,884	1,038,876	296,504	122,133	171,061	1,300,557	189,059			321,765			8,565
2025-01-22	T	BCE	33.47	33.54	33.06	33.34	-0.20	6,795,449	28,316	33.28	33.38	3,333,995	897,104	348,959	148,204	293,222	1,029,353	137,376		167,300	279,563		100	7,599
2025-01-21	T	BCE	33.00	33.65	32.96	33.54	-0.08	10,104,869	33,930	33.53	33.55	5,061,708	819,297	358,378	116,557	324,052	2,399,249	194,046		117,900	403,115			8,308
2025-01-20	T	BCE	33.50	33.76	33.48	33.62	0.12	3,530,617	17,073	33.55	33.63	1,643,636	360,514	208,954	150,602	190,194	553,002	99,108			143,157		500	6,266
2025-01-17	T	BCE	33.08	33.51	33.04	33.50	0.66	8,716,097	30,598	33.46	33.53	5,438,230	495,488	379,807	163,860	223,617	1,327,517	197,368			298,969			9,917
2025-01-16	T	BCE	32.60	32.98	32.35	32.84	0.30	6,793,292	26,406	32.81	32.84	3,714,987	845,872	352,686	116,778	210,213	1,042,090	187,689			168,718		100	12,633
2025-01-15	T	BCE	32.50	32.81	32.49	32.54	0.15	7,436,930	32,973	32.53	32.60	3,518,639	1,027,964	366,917	133,389	251,184	1,138,685	234,455			405,641		6,600	12,980
2025-01-14	T	BCE	32.50	32.58	31.42	32.39	-0.99	13,857,356	60,493	32.38	32.39	6,864,084	2,063,363	590,276	208,725	538,820	1,977,276	388,308		54,500	671,896		2,000	21,456
2025-01-13	T	BCE	33.15	33.47	32.83	33.38	0.28	7,266,268	30,499	33.38	33.40	4,385,200	620,673	393,666	179,637	196,817	857,573	162,843			215,527			8,919
2025-01-10	T	BCE	33.50	33.51	32.94	33.10	-0.59	6,392,214	33,781	33.10	33.18	3,288,297	633,679	280,906	132,323	200,418	1,095,130	191,517			312,443		900	10,898
2025-01-09	T	BCE	33.92	34.16	33.40	33.69	-0.30	4,409,101	23,060	33.65	33.69	2,369,469	455,533	240,360	157,770	188,570	563,924	89,820			138,427		4,000	6,230
2025-01-08	T	BCE	34.27	34.28	33.63	33.99	-0.28	4,760,486	27,098	33.98	34.02	2,310,465	377,042	284,058	219,946	208,797	613,876	160,194			364,571		2,800	6,623
2025-01-07	T	BCE	34.55	34.64	34.26	34.27	-0.05	5,281,048	24,440	34.25	34.30	2,614,303	452,098	274,549	180,572	202,000	865,201	177,239			301,077		300	12,921
2025-01-06	T	BCE	34.50	34.65	34.10	34.32	-0.08	5,224,823	29,945	34.32	34.35	2,772,836	435,065	325,439	242,033	124,951	762,344	150,002			290,578		1,200	14,958
2025-01-03	T	BCE	33.66	34.42	33.61	34.40	0.88	7,312,655	32,554	34.37	34.40	3,670,026	671,869	304,025	341,247	372,590	927,994	271,172			483,616		6,600	14,643
2025-01-02	T	BCE	33.53	34.09	33.28	33.52	0.20	5,972,052	32,175	33.50	33.54	2,667,699	751,395	321,609	124,968	327,246	1,044,235	216,889			272,753		2,300	12,809
2024-12-31	T	BCE	32.54	33.49	32.45	33.32	0.95	6,089,894	30,003	33.30	33.34	3,176,226	471,567	338,610	196,790	197,046	1,049,016	266,748			202,197		2,400	12,567
2024-12-30	T	BCE	32.53	32.62	31.99	32.37	-0.28	8,993,769	34,566	32.33	32.37	4,850,622	979,113	358,377	184,482	231,238	1,390,565	276,921			448,655		300	19,902
2024-12-27	T	BCE	32.66	32.93	32.46	32.65	-0.28	7,080,891	29,526	32.64	32.65	3,854,019	793,496	251,092	167,522	324,758	1,045,978	237,536			161,836		100	16,235