Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.34	25.48	25.31	25.37	464,927	+0.05(+0.21%)
Nov 27, 2019	25.32	25.43	25.29	25.32	1,213,662	+0.02(+0.08%)
Nov 26, 2019	25.28	25.31	25.14	25.30	1,163,675	+0.02(+0.06%)
Nov 25, 2019	25.28	25.38	25.25	25.28	1,299,018	+0.03(+0.13%)
Nov 22, 2019	25.44	25.45	25.22	25.25	913,940	-0.11(-0.44%)
Nov 21, 2019	25.36	25.37	25.26	25.36	1,343,675	+0.00(+0.00%)
Nov 20, 2019	25.50	25.55	25.18	25.36	1,220,889	-0.17(-0.66%)
Nov 19, 2019	25.70	25.71	25.47	25.53	1,486,307	-0.21(-0.82%)
Nov 18, 2019	25.60	25.85	25.60	25.74	1,038,863	+0.14(+0.56%)
Nov 15, 2019	25.59	25.62	25.53	25.60	848,199	+0.04(+0.17%)
Nov 14, 2019	25.54	25.61	25.44	25.56	829,691	+0.02(+0.08%)
Nov 13, 2019	25.52	25.66	25.49	25.54	1,065,201	+0.01(+0.02%)
Nov 12, 2019	25.49	25.56	25.44	25.53	1,289,469	+0.06(+0.25%)
Nov 11, 2019	25.22	25.49	25.18	25.47	1,778,499	+0.24(+0.94%)
Nov 08, 2019	25.26	25.28	25.15	25.23	1,111,165	-0.13(-0.52%)
Nov 07, 2019	25.24	25.38	25.16	25.36	1,176,316	+0.21(+0.84%)
Nov 06, 2019	25.19	25.30	25.10	25.15	2,019,138	+0.02(+0.08%)
Nov 05, 2019	25.12	25.20	24.88	25.13	1,183,405	+0.09(+0.38%)
Nov 04, 2019	25.12	25.20	24.97	25.03	3,890,658	-0.05(-0.19%)

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.