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 (%)
Dec 29, 2023	37.16	37.51	37.02	37.47	1,958,210	+0.22(+0.59%)
Dec 28, 2023	37.05	37.37	37.05	37.25	1,524,108	+0.17(+0.46%)
Dec 27, 2023	36.92	37.24	36.92	37.08	2,144,224	+0.02(+0.05%)
Dec 26, 2023	36.82	37.09	36.69	37.06	1,070,713	+0.17(+0.46%)
Dec 22, 2023	36.95	37.30	36.74	36.89	2,245,569	+0.04(+0.10%)
Dec 21, 2023	36.78	36.96	36.53	36.85	2,674,659	+0.41(+1.12%)
Dec 20, 2023	36.64	36.89	36.34	36.44	2,331,409	-0.20(-0.55%)
Dec 19, 2023	36.78	36.97	36.56	36.64	2,408,196	-0.04(-0.10%)
Dec 18, 2023	37.02	37.15	36.65	36.68	2,883,735	-0.13(-0.36%)
Dec 15, 2023	38.32	38.41	36.77	36.81	3,006,752	-1.31(-3.44%)
Dec 14, 2023	38.46	38.69	38.01	38.13	3,176,824	+0.74(+1.99%)
Dec 13, 2023	36.71	37.46	36.50	37.38	2,133,260	+0.68(+1.86%)
Dec 12, 2023	36.83	36.92	36.47	36.70	1,868,726	-0.15(-0.40%)
Dec 11, 2023	37.11	37.23	36.74	36.85	1,966,443	-0.20(-0.54%)
Dec 08, 2023	37.18	37.27	36.99	37.05	1,454,506	-0.14(-0.37%)
Dec 07, 2023	37.17	37.32	36.86	37.18	1,857,780	+0.06(+0.17%)
Dec 06, 2023	37.14	37.70	37.10	37.12	1,579,650	+0.20(+0.54%)
Dec 05, 2023	36.92	37.25	36.85	36.92	1,707,428	-0.12(-0.32%)
Dec 04, 2023	36.49	37.07	36.48	37.04	1,825,239	+0.26(+0.72%)

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.