Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.36	20.36	20.36	0	+0.09(+0.46%)
Dec 28, 2017	20.20	20.27	20.07	20.26	1,559,046	+0.14(+0.67%)
Dec 27, 2017	20.19	20.25	20.04	20.13	1,496,601	-0.06(-0.29%)
Dec 26, 2017	20.14	20.27	20.13	20.19	663,034	+0.06(+0.30%)
Dec 22, 2017	19.98	20.13	19.97	20.13	1,299,371	+0.06(+0.27%)
Dec 21, 2017	20.04	20.17	20.01	20.07	1,622,005	+0.10(+0.49%)
Dec 20, 2017	20.26	20.26	19.85	19.98	2,576,619	-0.22(-1.09%)
Dec 19, 2017	20.16	20.24	20.09	20.20	1,784,347	+0.04(+0.19%)
Dec 18, 2017	20.20	20.26	20.12	20.16	2,055,235	-0.04(-0.21%)
Dec 15, 2017	20.50	20.50	20.10	20.20	2,720,472	-0.30(-1.45%)
Dec 14, 2017	20.49	20.55	20.37	20.50	1,904,982	+0.30(+1.48%)
Dec 13, 2017	20.14	20.26	20.10	20.20	1,653,877	+0.13(+0.64%)
Dec 12, 2017	20.12	20.18	20.05	20.07	2,034,310	-0.02(-0.10%)
Dec 11, 2017	19.99	20.13	19.93	20.09	1,662,990	+0.11(+0.56%)
Dec 08, 2017	19.93	20.03	19.91	19.98	1,620,423	+0.07(+0.35%)
Dec 07, 2017	19.92	20.01	19.90	19.91	1,578,542	-0.05(-0.25%)
Dec 06, 2017	20.04	20.12	19.94	19.96	1,407,565	-0.07(-0.33%)
Dec 05, 2017	20.09	20.15	20.02	20.02	1,471,042	+0.03(+0.14%)
Dec 04, 2017	20.08	20.08	19.95	20.00	1,471,504	+0.01(+0.04%)

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.