Indicators

BCE (NY: BCE )

32.24 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.87	18.95	18.82	18.87	1,733,009	-0.01(-0.04%)
Jul 28, 2017	19.02	19.02	18.83	18.88	1,772,753	-0.05(-0.28%)
Jul 27, 2017	18.80	18.95	18.79	18.93	1,818,384	+0.11(+0.58%)
Jul 26, 2017	18.73	18.92	18.66	18.83	1,796,093	+0.12(+0.62%)
Jul 25, 2017	18.70	18.75	18.63	18.71	1,122,330	-0.02(-0.13%)
Jul 24, 2017	18.78	18.79	18.64	18.73	1,364,183	-0.04(-0.19%)
Jul 21, 2017	18.75	18.78	18.60	18.77	1,481,623	+0.01(+0.04%)
Jul 20, 2017	18.66	18.85	18.66	18.76	1,502,619	+0.15(+0.80%)
Jul 19, 2017	18.61	18.69	18.59	18.61	1,103,132	+0.10(+0.52%)
Jul 18, 2017	18.57	18.58	18.44	18.52	1,311,699	+0.05(+0.28%)
Jul 17, 2017	18.48	18.57	18.42	18.46	2,744,531	-0.02(-0.11%)
Jul 14, 2017	18.32	18.52	18.30	18.48	1,876,463	+0.23(+1.28%)
Jul 13, 2017	18.33	18.33	18.17	18.25	1,448,951	-0.04(-0.22%)
Jul 12, 2017	18.01	18.40	17.99	18.29	2,483,467	+0.28(+1.54%)
Jul 11, 2017	18.06	18.07	17.91	18.01	1,423,895	-0.08(-0.42%)
Jul 10, 2017	18.11	18.18	18.07	18.09	1,033,767	-0.04(-0.24%)
Jul 07, 2017	18.15	18.16	18.01	18.13	1,358,665	+0.04(+0.22%)
Jul 06, 2017	18.08	18.23	18.06	18.09	2,159,047	-0.07(-0.38%)
Jul 05, 2017	18.18	18.20	17.96	18.16	2,307,409	+0.02(+0.11%)

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.