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 (%)
Jan 31, 2023	38.09	38.36	37.94	38.35	1,695,542	+0.29(+0.77%)
Jan 30, 2023	37.85	38.29	37.83	38.06	1,510,295	+0.10(+0.26%)
Jan 27, 2023	37.88	38.05	37.73	37.96	1,021,162	-0.06(-0.17%)
Jan 26, 2023	37.83	38.03	37.73	38.03	868,203	+0.35(+0.93%)
Jan 25, 2023	37.53	37.75	37.28	37.68	1,145,610	+0.16(+0.43%)
Jan 24, 2023	37.53	37.88	37.19	37.52	1,438,891	+0.04(+0.11%)
Jan 23, 2023	37.62	37.80	37.28	37.48	1,705,805	-0.39(-1.03%)
Jan 20, 2023	37.45	37.87	37.18	37.87	1,156,510	+0.45(+1.21%)
Jan 19, 2023	37.45	37.66	37.21	37.41	3,484,739	-0.15(-0.39%)
Jan 18, 2023	38.18	38.25	37.48	37.56	1,406,591	-0.55(-1.45%)
Jan 17, 2023	38.04	38.39	37.98	38.11	1,712,257	+0.28(+0.73%)
Jan 13, 2023	37.41	37.93	37.36	37.83	1,493,713	+0.19(+0.52%)
Jan 12, 2023	37.10	37.66	36.89	37.64	1,822,145	+0.70(+1.89%)
Jan 11, 2023	37.21	37.34	36.70	36.94	1,365,171	-0.17(-0.46%)
Jan 10, 2023	37.20	37.20	36.89	37.11	946,811	-0.06(-0.15%)
Jan 09, 2023	37.28	37.51	37.02	37.17	1,440,682	+0.00(+0.00%)
Jan 06, 2023	36.63	37.19	36.46	37.17	1,608,040	+0.87(+2.39%)
Jan 05, 2023	36.32	36.36	36.01	36.30	1,379,882	-0.13(-0.36%)
Jan 04, 2023	36.12	36.55	35.90	36.43	1,956,226	+0.71(+1.97%)

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.