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
2025-07-18	T	BCE	33.06	33.11	32.47	32.50	-0.62	5,560,373	22,997	32.50	32.54	2,632,612	502,846	139,341	185,306	130,794	1,053,054	305,549			271,402		158,800	3,856
2025-07-17	T	BCE	33.33	33.58	32.99	33.12	-0.30	6,656,010	29,015	33.10	33.16	3,494,146	557,373	173,163	148,601	174,963	1,057,325	236,643			389,433		193,200	4,851
2025-07-16	T	BCE	32.95	33.67	32.95	33.42	0.39	7,737,015	33,278	33.41	33.45	3,488,189	529,158	217,681	122,214	199,562	1,655,748	270,110		12,000	564,950		193,100	6,296
2025-07-15	T	BCE	32.62	33.20	32.62	33.03	0.32	6,598,691	29,531	33.02	33.07	2,924,659	1,346,558	145,937	166,112	167,612	841,045	283,365			359,871		151,200	4,238
2025-07-14	T	BCE	32.61	32.935	32.36	32.71	0.14	6,100,779	24,240	32.69	32.75	2,574,375	616,948	132,796	159,900	185,452	1,275,679	258,864			584,276		140,700	2,870
2025-07-11	T	BCE	32.87	32.96	32.545	32.57	-0.30	7,527,442	26,405	32.55	32.60	4,196,256	820,618	139,769	136,769	214,209	1,203,257	216,409			213,979		233,600	3,064
2025-07-10	T	BCE	32.66	33.04	32.52	32.87	0.27	9,280,066	30,858	32.83	32.92	3,921,349	1,853,421	150,420	135,556	206,177	1,317,241	341,489			802,967		229,500	4,569
2025-07-09	T	BCE	32.68	32.77	32.22	32.60	-0.09	5,429,553	26,956	32.60	32.63	2,803,361	547,266	131,189	179,081	198,500	854,040	200,820			180,411		174,300	4,057
2025-07-08	T	BCE	31.86	33.015	31.82	32.69	0.87	13,097,963	56,174	32.65	32.71	6,160,112	1,647,243	548,670	271,919	433,527	2,151,359	561,849			638,520		273,400	10,358
2025-07-07	T	BCE	30.91	31.84	30.83	31.82	0.98	9,227,661	35,737	31.72	31.84	5,344,749	1,082,060	156,710	140,061	236,492	1,146,867	397,189			206,078		211,600	6,944
2025-07-04	T	BCE	30.45	31.03	30.45	30.84	0.03	2,458,696	11,874	30.83	30.87	1,202,006	252,651	85,693	77,504	91,209	265,771	140,418			164,594		57,700	2,541
2025-07-03	T	BCE	30.80	31.15	30.05	30.81	-0.23	8,899,825	35,596	30.80	30.85	4,374,066	864,123	262,210	175,865	378,408	1,399,696	346,087			614,746		215,800	7,950
2025-07-02	T	BCE	30.49	31.17	30.42	31.04	0.84	11,837,341	48,305	31.02	31.06	6,187,574	1,292,433	353,294	255,400	252,822	1,630,638	560,125			423,977		231,900	14,999
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