Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.75	32.79	32.58	32.69	894,563	-0.06(-0.19%)
Sep 28, 2017	32.43	32.95	32.39	32.75	1,155,841	+0.27(+0.84%)
Sep 27, 2017			32.38	32.48	1,307,627	-0.27(-0.83%)
Sep 26, 2017	32.87	32.87	32.52	32.75	1,258,805	-0.04(-0.13%)
Sep 25, 2017	33.14	33.19	32.79	32.80	1,515,561	-0.38(-1.16%)
Sep 22, 2017	33.40	33.54	33.17	33.18	844,981	-0.15(-0.46%)
Sep 21, 2017	33.27	33.44	33.17	33.33	760,738	+0.00(+0.00%)
Sep 20, 2017	33.52	33.62	33.14	33.33	1,249,126	-0.15(-0.46%)
Sep 19, 2017	33.18	33.51	33.09	33.49	1,065,001	+0.36(+1.07%)
Sep 18, 2017	33.29	33.35	32.93	33.13	886,461	-0.15(-0.46%)
Sep 15, 2017	33.14	33.29	33.08	33.28	944,000	+0.22(+0.65%)
Sep 14, 2017	32.92	33.08	32.72	33.07	1,018,985	+0.10(+0.29%)
Sep 13, 2017	33.10	33.13	32.95	32.97	1,026,984	-0.10(-0.31%)
Sep 12, 2017	33.12	33.28	33.05	33.07	800,048	-0.04(-0.13%)
Sep 11, 2017	33.10	33.16	32.92	33.12	934,802	+0.08(+0.25%)
Sep 08, 2017	33.09	33.19	32.96	33.03	1,019,953	-0.04(-0.13%)
Sep 07, 2017	33.18	33.27	33.04	33.07	1,161,872	+0.03(+0.08%)
Sep 06, 2017	32.69	33.27	32.69	33.05	1,118,231	+0.30(+0.93%)
Sep 05, 2017	32.92	32.93	32.58	32.74	1,133,818	-0.18(-0.54%)

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.