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 (%)
Feb 29, 2024	35.44	35.52	35.30	35.31	1,286,332	-0.04(-0.11%)
Feb 28, 2024	35.34	35.51	35.29	35.35	1,326,328	-0.14(-0.40%)
Feb 27, 2024	35.63	35.65	35.45	35.49	2,686,870	+0.04(+0.11%)
Feb 26, 2024	35.68	35.73	35.22	35.45	3,200,888	-0.32(-0.90%)
Feb 23, 2024	35.79	35.92	35.52	35.78	3,204,602	-0.01(-0.03%)
Feb 22, 2024	36.11	36.16	35.73	35.79	3,448,241	-0.30(-0.82%)
Feb 21, 2024	36.01	36.21	35.91	36.08	1,367,567	+0.04(+0.11%)
Feb 20, 2024	35.85	36.29	35.85	36.04	2,631,033	+0.19(+0.53%)
Feb 16, 2024	35.33	35.96	35.33	35.85	1,831,962	+0.38(+1.07%)
Feb 15, 2024	35.30	35.81	35.24	35.47	5,037,782	+0.26(+0.73%)
Feb 14, 2024	35.44	35.69	35.12	35.22	5,704,797	-0.08(-0.22%)
Feb 13, 2024	35.97	36.04	35.03	35.29	2,964,569	-0.87(-2.39%)
Feb 12, 2024	35.68	36.36	35.61	36.16	2,324,098	+0.45(+1.25%)
Feb 09, 2024	36.11	36.29	35.48	35.71	4,028,608	-0.40(-1.11%)
Feb 08, 2024	36.79	36.82	35.60	36.11	5,114,893	-1.37(-3.66%)
Feb 07, 2024	37.75	37.80	37.32	37.48	2,397,005	-0.23(-0.61%)
Feb 06, 2024	37.10	37.75	36.98	37.71	1,871,462	+0.59(+1.59%)
Feb 05, 2024	37.39	37.42	36.95	37.12	3,379,415	-0.51(-1.37%)
Feb 02, 2024	38.54	38.54	37.06	37.63	3,274,739	-1.27(-3.25%)

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.