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 (%)
Jul 31, 2017	32.34	32.49	32.26	32.36	1,010,889	-0.01(-0.04%)
Jul 28, 2017	32.61	32.61	32.27	32.37	1,034,072	-0.09(-0.28%)
Jul 27, 2017	32.23	32.49	32.21	32.46	1,060,690	+0.19(+0.58%)
Jul 26, 2017	32.10	32.43	31.99	32.27	1,047,687	+0.20(+0.62%)
Jul 25, 2017	32.05	32.14	31.95	32.07	654,671	-0.04(-0.13%)
Jul 24, 2017	32.19	32.21	31.95	32.12	795,748	-0.06(-0.19%)
Jul 21, 2017	32.15	32.20	31.88	32.18	864,252	+0.01(+0.04%)
Jul 20, 2017	31.99	32.31	31.98	32.16	876,499	+0.26(+0.80%)
Jul 19, 2017	31.90	32.04	31.87	31.91	643,473	+0.17(+0.52%)
Jul 18, 2017	31.84	31.86	31.62	31.74	765,133	+0.09(+0.28%)
Jul 17, 2017	31.68	31.84	31.58	31.65	1,600,925	-0.03(-0.11%)
Jul 14, 2017	31.40	31.75	31.36	31.69	1,094,568	+0.40(+1.28%)
Jul 13, 2017	31.43	31.43	31.16	31.29	845,194	-0.07(-0.22%)
Jul 12, 2017	30.88	31.55	30.84	31.36	1,448,643	+0.48(+1.54%)
Jul 11, 2017	30.96	30.98	30.70	30.88	830,579	-0.13(-0.42%)
Jul 10, 2017	31.05	31.16	30.98	31.01	603,011	-0.08(-0.24%)
Jul 07, 2017	31.11	31.13	30.88	31.09	792,529	+0.07(+0.22%)
Jul 06, 2017	30.99	31.25	30.96	31.02	1,259,403	-0.12(-0.38%)
Jul 05, 2017	31.17	31.21	30.78	31.14	1,345,945	+0.03(+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.