Indicators

BCE (NY: BCE )

34.91 -0.28 (-0.79%)

Streaming Delayed Price Updated: 11:23 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.32	30.41	30.15	30.36	1,714,885	+0.18(+0.60%)
Jan 30, 2017	30.11	30.20	29.93	30.18	1,540,749	+0.03(+0.11%)
Jan 27, 2017	30.09	30.21	29.98	30.15	1,053,857	+0.04(+0.13%)
Jan 26, 2017	29.92	30.13	29.88	30.11	1,173,438	+0.06(+0.20%)
Jan 25, 2017	30.20	30.22	30.00	30.05	1,117,026	+0.00(+0.00%)
Jan 24, 2017	29.76	30.11	29.70	30.05	1,090,993	+0.28(+0.93%)
Jan 23, 2017	29.70	29.81	29.61	29.77	1,176,449	+0.02(+0.07%)
Jan 20, 2017	29.52	29.79	29.49	29.75	1,036,170	+0.23(+0.77%)
Jan 19, 2017	29.46	29.53	29.30	29.52	1,183,932	+0.06(+0.21%)
Jan 18, 2017	30.06	30.13	29.46	29.46	1,635,916	-0.70(-2.32%)
Jan 17, 2017	30.03	30.16	29.93	30.16	1,612,946	+0.33(+1.11%)
Jan 13, 2017		29.83	29.83	29.83	0	+0.03(+0.11%)
Jan 12, 2017	29.79	29.93	29.58	29.80	1,404,755	+0.20(+0.66%)
Jan 11, 2017	29.48	29.64	29.04	29.60	1,424,896	+0.11(+0.37%)
Jan 10, 2017	29.55	29.65	29.44	29.50	1,023,082	+0.03(+0.09%)
Jan 09, 2017	29.53	29.60	29.37	29.47	1,684,509	-0.32(-1.06%)
Jan 06, 2017	29.97	30.02	29.73	29.79	1,379,184	-0.16(-0.54%)
Jan 05, 2017	29.78	30.07	29.66	29.95	1,594,820	+0.28(+0.95%)
Jan 04, 2017	29.49	29.68	29.37	29.66	1,160,746	+0.41(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.