Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.98	47.02	45.56	45.64	4,042,488	-1.35(-2.87%)
Apr 28, 2022	46.89	47.21	46.75	46.99	5,708,336	-0.05(-0.11%)
Apr 27, 2022	47.21	47.48	46.89	47.04	1,649,399	-0.31(-0.65%)
Apr 26, 2022	47.82	48.28	47.31	47.35	1,659,855	-0.93(-1.92%)
Apr 25, 2022	48.54	48.66	47.49	48.28	1,732,514	-0.56(-1.14%)
Apr 22, 2022	49.58	49.58	48.68	48.83	1,635,616	-1.09(-2.18%)
Apr 21, 2022	50.66	50.83	49.87	49.92	1,241,486	-0.74(-1.46%)
Apr 20, 2022	50.16	50.94	49.97	50.66	1,358,285	+0.84(+1.69%)
Apr 19, 2022	49.67	49.92	49.56	49.82	844,967	+0.09(+0.17%)
Apr 18, 2022	49.83	50.40	49.68	49.74	1,094,151	-0.22(-0.45%)
Apr 14, 2022	49.87	50.25	49.74	49.96	1,188,425	+0.20(+0.40%)
Apr 13, 2022	49.35	49.86	49.32	49.76	1,179,031	+0.27(+0.56%)
Apr 12, 2022	49.95	50.03	49.43	49.49	1,584,393	-0.22(-0.45%)
Apr 11, 2022	49.92	50.22	49.54	49.71	1,578,400	-0.29(-0.58%)
Apr 08, 2022	49.68	50.20	49.54	50.00	1,404,138	+0.25(+0.50%)
Apr 07, 2022	49.37	49.84	49.15	49.75	1,782,137	+0.34(+0.69%)
Apr 06, 2022	48.89	49.59	48.78	49.41	1,690,757	+0.39(+0.79%)
Apr 05, 2022	48.38	49.38	48.37	49.02	1,864,450	+0.86(+1.78%)
Apr 04, 2022	48.18	48.22	47.89	48.16	1,198,987	-0.02(-0.04%)

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.