Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.36	23.38	23.19	23.32	1,319,572	-0.06(-0.26%)
Jun 27, 2019	23.24	23.39	23.19	23.38	1,051,556	+0.16(+0.68%)
Jun 26, 2019	23.41	23.41	23.22	23.22	1,532,774	-0.12(-0.51%)
Jun 25, 2019	23.40	23.48	23.28	23.34	1,154,518	-0.03(-0.11%)
Jun 24, 2019	23.27	23.43	23.26	23.37	1,070,987	+0.11(+0.46%)
Jun 21, 2019	23.29	23.38	23.17	23.26	1,340,440	-0.12(-0.53%)
Jun 20, 2019	23.49	23.56	23.20	23.38	3,293,574	+0.05(+0.22%)
Jun 19, 2019	23.15	23.34	23.05	23.33	985,322	+0.24(+1.04%)
Jun 18, 2019	22.86	23.21	22.85	23.09	1,458,913	+0.37(+1.65%)
Jun 17, 2019	22.91	22.91	22.61	22.71	1,638,730	-0.17(-0.76%)
Jun 14, 2019	22.96	23.02	22.79	22.89	1,686,033	-0.14(-0.60%)
Jun 13, 2019	23.73	23.78	23.00	23.03	1,995,229	-0.30(-1.29%)
Jun 12, 2019	23.22	23.45	23.21	23.33	1,244,089	+0.08(+0.36%)
Jun 11, 2019	23.34	23.46	23.21	23.24	3,018,088	-0.05(-0.24%)
Jun 10, 2019	23.31	23.37	23.25	23.30	1,068,699	-0.01(-0.06%)
Jun 07, 2019	23.36	23.45	23.27	23.31	1,495,784	+0.09(+0.41%)
Jun 06, 2019	23.06	23.28	23.05	23.22	1,326,294	+0.25(+1.10%)
Jun 05, 2019	22.86	23.03	22.85	22.96	1,150,467	+0.19(+0.83%)
Jun 04, 2019	22.73	22.79	22.61	22.78	6,324,837	+0.17(+0.77%)

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.