Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.47	36.72	36.41	36.52	1,331,170	+0.00(+0.00%)
Sep 27, 2019	36.58	36.65	36.34	36.52	900,860	+0.03(+0.08%)
Sep 26, 2019	36.45	36.66	36.37	36.49	1,053,464	-0.04(-0.10%)
Sep 25, 2019	36.57	36.71	36.43	36.53	658,073	-0.15(-0.41%)
Sep 24, 2019	36.50	36.75	36.38	36.68	1,079,130	+0.25(+0.68%)
Sep 23, 2019	36.38	36.53	36.26	36.43	754,981	-0.06(-0.17%)
Sep 20, 2019	36.44	36.58	36.28	36.49	990,469	+0.24(+0.67%)
Sep 19, 2019	36.43	36.64	36.24	36.25	821,360	-0.11(-0.29%)
Sep 18, 2019	36.14	36.38	36.12	36.35	857,291	+0.14(+0.40%)
Sep 17, 2019	35.74	36.34	35.74	36.21	748,174	+0.40(+1.12%)
Sep 16, 2019	36.11	36.11	35.69	35.81	742,595	-0.32(-0.88%)
Sep 13, 2019	36.17	36.41	36.05	36.13	921,672	-0.14(-0.37%)
Sep 12, 2019	36.17	36.39	35.96	36.26	1,214,185	+0.18(+0.50%)
Sep 11, 2019	36.08	36.10	35.93	36.08	6,310,305	+0.13(+0.35%)
Sep 10, 2019	36.06	36.12	35.92	35.96	905,982	-0.08(-0.23%)
Sep 09, 2019	35.91	36.05	35.70	36.04	944,953	+0.14(+0.39%)
Sep 06, 2019	35.79	35.98	35.70	35.90	707,565	+0.25(+0.69%)
Sep 05, 2019	35.76	35.80	35.54	35.65	806,136	+0.04(+0.10%)
Sep 04, 2019	35.28	35.71	35.24	35.62	688,377	+0.44(+1.25%)

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.