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 (%)
Apr 26, 2024	32.89	32.93	32.59	32.62	1,477,842	-0.27(-0.82%)
Apr 25, 2024	32.81	32.96	32.62	32.89	1,759,366	-0.17(-0.51%)
Apr 24, 2024	33.19	33.33	32.85	33.06	2,191,996	-0.20(-0.60%)
Apr 23, 2024	33.17	33.52	33.04	33.26	2,146,802	+0.36(+1.09%)
Apr 22, 2024	32.71	32.91	32.55	32.90	2,609,203	+0.31(+0.95%)
Apr 19, 2024	32.29	32.70	32.24	32.59	1,649,653	+0.38(+1.18%)
Apr 18, 2024	32.25	32.41	32.09	32.21	1,392,137	-0.03(-0.09%)
Apr 17, 2024	32.32	32.60	32.06	32.24	3,156,086	+0.02(+0.06%)
Apr 16, 2024	32.23	32.32	31.82	32.22	2,203,900	-0.18(-0.56%)
Apr 15, 2024	32.27	32.77	32.09	32.40	5,112,895	+0.29(+0.90%)
Apr 12, 2024	32.61	32.83	32.00	32.11	2,518,880	-0.68(-2.07%)
Apr 11, 2024	32.79	32.97	32.47	32.79	2,414,127	+0.02(+0.06%)
Apr 10, 2024	32.62	32.87	32.40	32.77	2,455,430	-0.40(-1.21%)
Apr 09, 2024	32.79	33.28	32.65	33.17	2,459,025	+0.40(+1.22%)
Apr 08, 2024	32.96	33.07	32.65	32.77	2,049,458	-0.16(-0.49%)
Apr 05, 2024	32.86	33.11	32.71	32.93	2,135,515	-0.24(-0.72%)
Apr 04, 2024	33.20	33.63	33.02	33.17	3,331,817	+0.19(+0.58%)
Apr 03, 2024	32.96	33.27	32.81	32.98	3,503,806	+0.04(+0.12%)
Apr 02, 2024	33.45	33.48	32.38	32.94	4,189,350	-0.86(-2.54%)

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.