Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.33	23.35	23.16	23.29	1,321,229	-0.06(-0.26%)
Jun 27, 2019	23.21	23.36	23.16	23.35	1,052,876	+0.16(+0.68%)
Jun 26, 2019	23.38	23.38	23.19	23.19	1,534,700	-0.12(-0.50%)
Jun 25, 2019	23.37	23.45	23.25	23.31	1,155,968	-0.03(-0.11%)
Jun 24, 2019	23.24	23.40	23.23	23.34	1,072,332	+0.11(+0.46%)
Jun 21, 2019	23.26	23.35	23.14	23.23	1,342,123	-0.12(-0.53%)
Jun 20, 2019	23.46	23.53	23.17	23.35	3,297,711	+0.05(+0.22%)
Jun 19, 2019	23.12	23.31	23.02	23.30	986,559	+0.24(+1.04%)
Jun 18, 2019	22.83	23.18	22.82	23.06	1,460,745	+0.37(+1.65%)
Jun 17, 2019	22.88	22.89	22.58	22.69	1,640,788	-0.17(-0.76%)
Jun 14, 2019	22.93	22.99	22.76	22.86	1,688,150	-0.14(-0.60%)
Jun 13, 2019	23.71	23.75	22.97	23.00	1,997,735	-0.30(-1.29%)
Jun 12, 2019	23.19	23.42	23.18	23.30	1,245,652	+0.08(+0.36%)
Jun 11, 2019	23.31	23.43	23.18	23.21	3,021,879	-0.05(-0.23%)
Jun 10, 2019	23.28	23.34	23.22	23.27	1,070,041	-0.01(-0.06%)
Jun 07, 2019	23.33	23.42	23.24	23.28	1,497,663	+0.09(+0.41%)
Jun 06, 2019	23.03	23.25	23.02	23.19	1,327,960	+0.25(+1.10%)
Jun 05, 2019	22.84	23.00	22.82	22.94	1,151,913	+0.19(+0.83%)
Jun 04, 2019	22.70	22.76	22.58	22.75	6,332,782	+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.