Indicators

BCE (NY: BCE )

32.40 +0.29 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.94	19.01	18.83	18.93	1,414,199	+0.00(+0.00%)
Sep 27, 2018	18.93	19.02	18.91	18.93	1,415,982	-0.06(-0.32%)
Sep 26, 2018	18.80	19.06	18.79	18.99	2,005,552	+0.23(+1.25%)
Sep 25, 2018	18.75	18.84	18.66	18.76	2,824,966	+0.06(+0.32%)
Sep 24, 2018	18.94	19.00	18.70	18.70	1,210,073	-0.27(-1.40%)
Sep 21, 2018	18.99	19.01	18.84	18.97	1,583,270	-0.01(-0.05%)
Sep 20, 2018	18.81	19.01	18.76	18.98	1,189,425	+0.22(+1.20%)
Sep 19, 2018	18.92	18.93	18.72	18.75	1,498,672	-0.20(-1.06%)
Sep 18, 2018	18.85	18.99	18.84	18.95	1,339,179	+0.08(+0.45%)
Sep 17, 2018	18.68	18.93	18.67	18.87	1,699,117	+0.22(+1.18%)
Sep 14, 2018	18.69	18.73	18.59	18.65	1,659,244	-0.07(-0.35%)
Sep 13, 2018	18.78	18.78	18.69	18.71	1,623,245	+0.34(+1.87%)
Sep 12, 2018	18.35	18.48	18.30	18.37	2,346,723	+0.03(+0.15%)
Sep 11, 2018	18.19	18.37	18.08	18.34	1,496,990	+0.23(+1.27%)
Sep 10, 2018	18.27	18.30	18.10	18.11	1,261,278	-0.02(-0.12%)
Sep 07, 2018	18.24	18.24	18.07	18.14	1,220,782	-0.13(-0.72%)
Sep 06, 2018	18.24	18.31	18.12	18.27	1,473,338	+0.03(+0.15%)
Sep 05, 2018	18.03	18.25	17.97	18.24	2,014,649	+0.21(+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.