Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.30	25.45	25.28	25.34	465,511	+0.05(+0.21%)
Nov 27, 2019	25.29	25.39	25.26	25.29	1,215,186	+0.02(+0.08%)
Nov 26, 2019	25.25	25.28	25.11	25.27	1,165,137	+0.02(+0.06%)
Nov 25, 2019	25.25	25.35	25.22	25.25	1,300,649	+0.03(+0.13%)
Nov 22, 2019	25.41	25.41	25.18	25.22	915,088	-0.11(-0.44%)
Nov 21, 2019	25.32	25.34	25.22	25.33	1,345,362	+0.00(+0.00%)
Nov 20, 2019	25.47	25.52	25.15	25.33	1,222,423	-0.17(-0.66%)
Nov 19, 2019	25.67	25.68	25.44	25.50	1,488,174	-0.21(-0.82%)
Nov 18, 2019	25.57	25.82	25.57	25.71	1,040,168	+0.14(+0.56%)
Nov 15, 2019	25.56	25.59	25.49	25.57	849,264	+0.04(+0.17%)
Nov 14, 2019	25.50	25.58	25.41	25.53	830,733	+0.02(+0.08%)
Nov 13, 2019	25.48	25.63	25.46	25.50	1,066,539	+0.01(+0.02%)
Nov 12, 2019	25.46	25.53	25.40	25.50	1,291,089	+0.06(+0.25%)
Nov 11, 2019	25.19	25.46	25.15	25.44	1,780,733	+0.24(+0.94%)
Nov 08, 2019	25.23	25.25	25.12	25.20	1,112,561	-0.13(-0.52%)
Nov 07, 2019	25.20	25.35	25.12	25.33	1,177,793	+0.21(+0.84%)
Nov 06, 2019	25.16	25.27	25.07	25.12	2,021,675	+0.02(+0.08%)
Nov 05, 2019	25.09	25.17	24.85	25.10	1,184,892	+0.09(+0.38%)
Nov 04, 2019	25.09	25.17	24.94	25.00	3,895,545	-0.05(-0.19%)

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.