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 (%)
May 29, 2020	23.23	23.49	23.17	23.41	2,917,764	+0.06(+0.27%)
May 28, 2020	23.21	23.42	23.06	23.35	5,119,778	+0.25(+1.10%)
May 27, 2020	23.02	23.13	22.74	23.10	1,757,750	+0.29(+1.29%)
May 26, 2020	22.51	22.95	22.51	22.80	1,978,017	+0.75(+3.38%)
May 22, 2020	21.95	22.13	21.79	22.06	1,506,525	+0.03(+0.15%)
May 21, 2020	22.42	22.42	22.01	22.03	1,391,938	-0.34(-1.51%)
May 20, 2020	22.59	22.65	22.36	22.36	1,878,233	-0.06(-0.25%)
May 19, 2020	22.32	22.63	22.18	22.42	3,028,263	+0.16(+0.71%)
May 18, 2020	22.42	22.49	22.18	22.26	1,619,805	+0.30(+1.36%)
May 15, 2020	22.06	22.23	21.86	21.96	1,364,303	-0.20(-0.89%)
May 14, 2020	21.69	22.25	21.30	22.16	2,611,161	+0.27(+1.24%)
May 13, 2020	22.51	22.53	21.81	21.89	1,745,486	-0.60(-2.69%)
May 12, 2020	23.10	23.13	22.49	22.49	2,128,696	-0.51(-2.23%)
May 11, 2020	22.89	23.04	22.74	23.01	1,457,978	-0.01(-0.05%)
May 08, 2020	23.11	23.11	22.89	23.02	1,549,386	+0.21(+0.94%)
May 07, 2020	23.10	23.10	22.77	22.80	2,280,101	+0.13(+0.57%)
May 06, 2020	22.73	22.93	22.67	22.67	1,850,909	-0.05(-0.22%)
May 05, 2020	22.66	22.92	22.66	22.73	1,434,066	+0.16(+0.70%)
May 04, 2020	22.27	22.59	22.14	22.57	1,546,827	+0.18(+0.81%)

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.