Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	34.30	34.58	33.46	33.88	2,805,140	-0.96(-2.76%)
Feb 27, 2020	35.54	35.72	34.84	34.84	2,524,466	-0.99(-2.75%)
Feb 26, 2020	35.99	36.40	35.80	35.83	4,424,478	-0.32(-0.89%)
Feb 25, 2020	36.84	36.90	36.00	36.15	2,412,573	-0.62(-1.68%)
Feb 24, 2020	36.67	37.05	36.57	36.77	1,636,533	-0.55(-1.47%)
Feb 21, 2020	37.35	37.57	37.24	37.32	3,753,185	-0.11(-0.31%)
Feb 20, 2020	37.41	37.63	37.36	37.43	901,206	-0.15(-0.41%)
Feb 19, 2020	37.64	37.64	37.40	37.58	900,971	+0.00(+0.00%)
Feb 18, 2020	37.00	37.62	37.00	37.58	1,123,840	+0.48(+1.30%)
Feb 14, 2020	36.98	37.12	36.85	37.10	623,524	+0.14(+0.37%)
Feb 13, 2020	37.06	37.09	36.90	36.96	1,206,232	-0.19(-0.51%)
Feb 12, 2020	36.90	37.18	36.82	37.16	794,761	+0.26(+0.70%)
Feb 11, 2020	37.10	37.21	36.88	36.90	1,164,570	-0.13(-0.35%)
Feb 10, 2020	36.90	37.06	36.69	37.03	858,758	+0.13(+0.35%)
Feb 07, 2020	36.89	36.93	36.76	36.90	825,041	-0.02(-0.06%)
Feb 06, 2020	36.40	37.19	36.38	36.92	1,182,465	+0.70(+1.92%)
Feb 05, 2020	36.19	36.25	36.07	36.22	723,612	+0.15(+0.40%)
Feb 04, 2020	36.03	36.19	35.93	36.08	715,866	+0.24(+0.66%)

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.