Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.83	29.95	29.65	29.82	897,782	+0.00(+0.00%)
Sep 27, 2018	29.82	29.96	29.79	29.82	898,913	-0.10(-0.32%)
Sep 26, 2018	29.61	30.02	29.60	29.92	1,273,193	+0.37(+1.25%)
Sep 25, 2018	29.54	29.68	29.39	29.55	1,793,384	+0.10(+0.32%)
Sep 24, 2018	29.84	29.93	29.45	29.46	768,196	-0.42(-1.40%)
Sep 21, 2018	29.91	29.95	29.68	29.88	1,005,113	-0.01(-0.05%)
Sep 20, 2018	29.63	29.95	29.56	29.89	755,087	+0.35(+1.20%)
Sep 19, 2018	29.81	29.82	29.49	29.54	951,408	-0.32(-1.06%)
Sep 18, 2018	29.70	29.92	29.67	29.85	850,156	+0.13(+0.45%)
Sep 17, 2018	29.43	29.82	29.40	29.72	1,078,657	+0.35(+1.18%)
Sep 14, 2018	29.44	29.50	29.28	29.38	1,053,345	-0.10(-0.35%)
Sep 13, 2018	29.59	29.59	29.44	29.48	1,030,491	-0.01(-0.05%)
Sep 12, 2018	29.46	29.67	29.38	29.49	1,461,771	+0.04(+0.15%)
Sep 11, 2018	29.19	29.49	29.03	29.45	932,474	+0.37(+1.27%)
Sep 10, 2018	29.33	29.38	29.06	29.08	785,648	-0.04(-0.12%)
Sep 07, 2018	29.27	29.29	29.01	29.11	760,424	-0.21(-0.72%)
Sep 06, 2018	29.27	29.40	29.09	29.33	917,741	+0.04(+0.15%)
Sep 05, 2018	28.95	29.30	28.85	29.28	1,254,923	+0.33(+1.15%)

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.