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 (%)
Feb 26, 2021	27.26	27.32	26.74	26.74	2,658,375	-0.52(-1.90%)
Feb 25, 2021	27.39	27.56	27.24	27.26	1,904,274	-0.13(-0.46%)
Feb 24, 2021	27.22	27.51	27.12	27.39	2,068,013	+0.09(+0.32%)
Feb 23, 2021	27.33	27.41	27.05	27.30	2,355,931	+0.04(+0.16%)
Feb 22, 2021	27.30	27.33	27.17	27.25	1,849,423	+0.03(+0.09%)
Feb 19, 2021	27.67	27.67	27.19	27.23	1,772,996	-0.25(-0.91%)
Feb 18, 2021	27.48	27.54	27.30	27.48	1,413,947	-0.05(-0.18%)
Feb 17, 2021	27.25	27.59	27.20	27.53	1,784,373	+0.18(+0.66%)
Feb 16, 2021	27.40	27.50	27.30	27.35	1,206,833	+0.04(+0.14%)
Feb 12, 2021	27.05	27.33	27.03	27.31	1,001,628	+0.06(+0.21%)
Feb 11, 2021	27.43	27.50	27.23	27.25	1,525,127	-0.12(-0.43%)
Feb 10, 2021	27.39	27.39	27.24	27.37	1,597,587	+0.09(+0.32%)
Feb 09, 2021	27.33	27.38	27.22	27.29	1,827,392	-0.01(-0.05%)
Feb 08, 2021	27.27	27.36	27.22	27.30	1,727,421	+0.14(+0.51%)
Feb 05, 2021	27.47	27.47	27.14	27.16	2,204,253	-0.19(-0.69%)
Feb 04, 2021	26.92	27.38	26.92	27.35	1,873,890	+0.53(+1.96%)
Feb 03, 2021	26.98	27.01	26.75	26.82	1,386,554	-0.10(-0.37%)
Feb 02, 2021	26.59	26.95	26.59	26.92	1,373,717	+0.42(+1.58%)

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.