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 (%)
Jul 31, 2023	37.79	38.09	37.73	37.82	1,146,479	+0.12(+0.33%)
Jul 28, 2023	37.85	37.99	37.65	37.70	1,219,256	-0.05(-0.14%)
Jul 27, 2023	38.09	38.20	37.74	37.75	1,329,641	-0.38(-0.99%)
Jul 26, 2023	38.08	38.41	37.96	38.13	1,425,719	-0.24(-0.64%)
Jul 25, 2023	38.76	38.80	38.10	38.37	2,506,497	-0.43(-1.11%)
Jul 24, 2023	39.04	39.35	38.76	38.80	1,305,265	-0.09(-0.23%)
Jul 21, 2023	38.61	38.93	38.57	38.89	1,653,460	+0.25(+0.63%)
Jul 20, 2023	38.43	38.74	38.41	38.64	1,306,977	+0.24(+0.62%)
Jul 19, 2023	38.33	38.54	38.22	38.41	1,626,950	+0.35(+0.92%)
Jul 18, 2023	38.15	38.27	37.77	38.06	2,652,534	-0.19(-0.50%)
Jul 17, 2023	38.67	38.89	38.13	38.25	2,461,929	-0.50(-1.29%)
Jul 14, 2023	39.36	39.40	38.73	38.75	1,341,420	-0.69(-1.75%)
Jul 13, 2023	39.11	39.54	38.98	39.44	2,275,432	+0.46(+1.17%)
Jul 12, 2023	39.13	39.13	38.81	38.98	1,189,706	+0.21(+0.54%)
Jul 11, 2023	38.72	38.88	38.61	38.77	1,758,388	+0.02(+0.05%)
Jul 10, 2023	39.09	39.17	38.73	38.76	1,965,979	-0.47(-1.20%)
Jul 07, 2023	39.21	39.49	39.11	39.23	1,670,329	-0.13(-0.33%)
Jul 06, 2023	39.61	39.72	39.36	39.36	1,405,687	-0.49(-1.23%)
Jul 05, 2023	39.85	39.94	39.61	39.85	1,675,765	-0.34(-0.85%)

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.