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 (%)
May 28, 2021	32.19	32.39	32.16	32.24	1,563,569	+0.01(+0.02%)
May 27, 2021	32.26	32.48	32.14	32.23	2,379,819	+0.02(+0.06%)
May 26, 2021	32.09	32.26	32.01	32.21	1,695,568	+0.06(+0.20%)
May 25, 2021	32.13	32.23	31.93	32.15	1,906,569	+0.00(+0.00%)
May 24, 2021	32.16	32.26	32.04	32.15	1,011,628	+0.03(+0.10%)
May 21, 2021	32.28	32.33	32.06	32.11	4,193,755	-0.06(-0.18%)
May 20, 2021	31.86	32.22	31.79	32.17	1,631,074	+0.40(+1.27%)
May 19, 2021	31.76	31.91	31.49	31.77	4,125,420	-0.16(-0.51%)
May 18, 2021	31.73	31.97	31.56	31.93	3,369,519	+0.14(+0.45%)
May 17, 2021	31.83	31.88	31.73	31.79	2,424,500	+0.08(+0.25%)
May 14, 2021	31.73	31.77	31.62	31.71	2,140,659	+0.18(+0.55%)
May 13, 2021	31.25	31.62	31.25	31.54	1,592,007	+0.17(+0.54%)
May 12, 2021	31.60	31.67	31.37	31.37	1,583,140	-0.23(-0.74%)
May 11, 2021	31.79	31.83	31.51	31.60	2,136,252	-0.27(-0.83%)
May 10, 2021	31.76	32.05	31.76	31.87	1,773,386	+0.29(+0.90%)
May 07, 2021	31.34	31.65	31.34	31.58	1,453,613	+0.17(+0.54%)
May 06, 2021	31.16	31.42	31.11	31.41	1,420,168	+0.29(+0.94%)
May 05, 2021	31.04	31.12	30.86	31.12	1,560,782	+0.27(+0.86%)
May 04, 2021	30.77	30.87	30.66	30.86	1,308,081	+0.10(+0.32%)

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.