Indicators

BCE (NY: BCE )

33.06 UNCHANGED

Streaming Delayed 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 (%)
Jul 30, 2018	19.12	19.18	19.08	19.09	997,901	+0.05(+0.24%)
Jul 27, 2018	19.08	19.16	18.98	19.05	1,091,778	+0.02(+0.10%)
Jul 26, 2018	18.99	19.09	18.93	19.03	1,070,303	+0.03(+0.17%)
Jul 25, 2018	19.03	19.07	18.87	19.00	1,282,660	+0.02(+0.10%)
Jul 24, 2018	19.01	19.10	18.96	18.98	1,487,858	+0.01(+0.05%)
Jul 23, 2018	19.00	19.04	18.93	18.97	1,137,985	-0.09(-0.45%)
Jul 20, 2018	19.07	19.13	19.00	19.06	1,150,020	+0.09(+0.45%)
Jul 19, 2018	19.04	19.04	18.86	18.97	2,132,408	-0.17(-0.90%)
Jul 18, 2018	19.18	19.22	19.13	19.14	1,489,752	-0.06(-0.31%)
Jul 17, 2018	19.22	19.24	19.16	19.20	1,241,407	-0.05(-0.28%)
Jul 16, 2018	19.27	19.32	19.17	19.26	1,332,982	+0.04(+0.21%)
Jul 13, 2018	19.24	19.29	19.16	19.22	1,682,320	-0.01(-0.07%)
Jul 12, 2018	18.95	19.24	18.95	19.23	2,190,539	+0.34(+1.82%)
Jul 11, 2018				18.89	2,541,263	-0.06(-0.31%)
Jul 10, 2018	18.76	18.95	18.71	18.94	950,532	+0.19(+0.99%)
Jul 09, 2018	18.80	18.82	18.74	18.76	1,867,210	-0.06(-0.31%)
Jul 06, 2018	18.47	18.85	18.47	18.82	4,000,462	+0.35(+1.88%)
Jul 05, 2018	18.47	18.49	18.32	18.47	3,351,958	+0.06(+0.34%)
Jul 03, 2018		18.41	18.41	18.41	0	+0.15(+0.82%)

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.