Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.93	27.09	26.54	26.55	2,703,111	-0.50(-1.85%)
Jan 28, 2021	26.95	27.27	26.89	27.05	3,049,542	+0.09(+0.32%)
Jan 27, 2021	27.19	27.30	26.89	26.96	2,241,947	-0.37(-1.35%)
Jan 26, 2021	27.13	27.35	27.05	27.33	1,699,304	+0.21(+0.76%)
Jan 25, 2021	26.93	27.31	26.84	27.13	1,695,385	+0.18(+0.67%)
Jan 22, 2021	27.18	27.18	26.93	26.94	1,201,276	-0.29(-1.08%)
Jan 21, 2021	27.33	27.50	27.20	27.24	1,393,087	-0.07(-0.25%)
Jan 20, 2021	27.24	27.34	27.12	27.31	1,144,555	+0.11(+0.41%)
Jan 19, 2021	27.59	27.59	27.16	27.19	1,602,843	-0.29(-1.05%)
Jan 15, 2021	27.24	27.51	27.12	27.48	1,560,126	+0.26(+0.97%)
Jan 14, 2021	27.05	27.35	27.05	27.22	1,132,604	+0.17(+0.63%)
Jan 13, 2021	27.05	27.19	26.99	27.05	1,297,174	-0.01(-0.05%)
Jan 12, 2021	26.94	27.08	26.81	27.06	1,255,879	+0.04(+0.16%)
Jan 11, 2021	27.14	27.20	26.87	27.02	1,203,751	-0.24(-0.87%)
Jan 08, 2021	27.33	27.47	27.09	27.26	2,226,880	+0.01(+0.02%)
Jan 07, 2021	27.50	27.52	27.09	27.25	2,438,614	-0.32(-1.16%)
Jan 06, 2021	27.55	27.66	27.44	27.57	2,619,593	-0.03(-0.11%)
Jan 05, 2021	27.01	27.66	27.01	27.60	2,853,866	+0.68(+2.51%)

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.