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 28, 2018	18.92	18.95	18.50	18.50	2,408,008	-0.42(-2.24%)
Feb 27, 2018	18.89	19.05	18.87	18.92	2,214,055	-0.04(-0.20%)
Feb 26, 2018	18.87	18.98	18.83	18.96	1,634,912	+0.11(+0.58%)
Feb 23, 2018	18.75	18.86	18.66	18.85	2,809,932	+0.21(+1.11%)
Feb 22, 2018	18.76	18.81	18.60	18.64	1,500,879	-0.10(-0.54%)
Feb 21, 2018	18.73	18.89	18.70	18.75	1,705,436	+0.03(+0.18%)
Feb 20, 2018	18.81	18.85	18.70	18.71	1,914,208	-0.15(-0.81%)
Feb 16, 2018		18.86	18.86	18.86	0	-0.01(-0.05%)
Feb 15, 2018	18.87	18.89	18.69	18.87	2,745,936	+0.01(+0.07%)
Feb 14, 2018	18.80	18.96	18.68	18.86	1,835,710	+0.00(+0.00%)
Feb 13, 2018	18.99	18.99	18.84	18.86	2,077,357	-0.19(-1.00%)
Feb 12, 2018	18.92	19.11	18.86	19.05	2,369,680	+0.23(+1.22%)
Feb 09, 2018	18.92	19.03	18.66	18.82	2,846,869	-0.01(-0.05%)
Feb 08, 2018	19.37	19.56	18.83	18.83	4,001,819	-0.26(-1.35%)
Feb 07, 2018	18.92	19.22	18.85	19.09	6,164,934	+0.17(+0.87%)
Feb 06, 2018	18.83	19.02	18.39	18.92	3,901,348	-0.09(-0.48%)
Feb 05, 2018	19.13	19.25	19.01	19.02	2,994,931	-0.22(-1.13%)
Feb 02, 2018	19.55	19.59	19.23	19.23	2,347,024	-0.50(-2.56%)

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.