Indicators

BCE (NY: BCE )

35.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.33	32.48	32.24	32.34	1,011,422	-0.01(-0.04%)
Jul 28, 2017	32.59	32.59	32.26	32.35	1,034,617	-0.09(-0.28%)
Jul 27, 2017	32.22	32.47	32.20	32.44	1,061,248	+0.19(+0.58%)
Jul 26, 2017	32.08	32.42	31.97	32.26	1,048,239	+0.20(+0.62%)
Jul 25, 2017	32.04	32.13	31.93	32.06	655,016	-0.04(-0.13%)
Jul 24, 2017	32.17	32.19	31.93	32.10	796,166	-0.06(-0.19%)
Jul 21, 2017	32.13	32.18	31.86	32.16	864,707	+0.01(+0.04%)
Jul 20, 2017	31.97	32.30	31.97	32.15	876,961	+0.26(+0.80%)
Jul 19, 2017	31.89	32.02	31.85	31.89	643,812	+0.17(+0.52%)
Jul 18, 2017	31.82	31.84	31.60	31.73	765,536	+0.09(+0.28%)
Jul 17, 2017	31.66	31.82	31.57	31.64	1,601,767	-0.03(-0.11%)
Jul 14, 2017	31.38	31.73	31.35	31.67	1,095,144	+0.40(+1.28%)
Jul 13, 2017	31.41	31.41	31.14	31.27	845,639	-0.07(-0.22%)
Jul 12, 2017	30.87	31.53	30.82	31.34	1,449,405	+0.48(+1.54%)
Jul 11, 2017	30.94	30.97	30.69	30.87	831,016	-0.13(-0.42%)
Jul 10, 2017	31.04	31.15	30.96	31.00	603,329	-0.08(-0.24%)
Jul 07, 2017	31.09	31.11	30.87	31.07	792,946	+0.07(+0.22%)
Jul 06, 2017	30.98	31.24	30.94	31.00	1,260,066	-0.12(-0.38%)
Jul 05, 2017	31.15	31.19	30.77	31.12	1,346,653	+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.