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 28, 2017	17.70	17.83	17.62	17.82	7,888,012	-0.01(-0.07%)
Apr 27, 2017	17.93	17.99	17.68	17.83	9,685,667	-0.25(-1.41%)
Apr 26, 2017	17.64	18.11	17.60	18.09	12,380,308	+0.31(+1.74%)
Apr 25, 2017	17.70	17.80	17.65	17.78	2,557,897	+0.00(+0.00%)
Apr 24, 2017	17.83	17.88	17.76	17.78	1,905,121	+0.01(+0.07%)
Apr 21, 2017	17.67	17.77	17.66	17.77	1,563,135	-0.01(-0.04%)
Apr 20, 2017	17.65	17.82	17.60	17.77	1,892,128	+0.10(+0.55%)
Apr 19, 2017	17.74	17.81	17.64	17.68	1,716,147	-0.13(-0.72%)
Apr 18, 2017	17.94	17.96	17.72	17.80	3,393,182	-0.20(-1.11%)
Apr 17, 2017	17.95	18.11	17.90	18.00	2,253,937	+0.14(+0.79%)
Apr 13, 2017	17.94	17.98	17.85	17.86	1,823,718	-0.07(-0.41%)
Apr 12, 2017	17.84	17.96	17.78	17.94	2,039,509	+0.15(+0.84%)
Apr 11, 2017	17.70	17.80	17.60	17.79	2,701,122	+0.07(+0.40%)
Apr 10, 2017	17.65	17.77	17.57	17.72	2,009,863	+0.10(+0.56%)
Apr 07, 2017	17.52	17.64	17.43	17.62	3,363,670	+0.20(+1.14%)
Apr 06, 2017	17.45	17.47	17.37	17.42	3,198,219	+0.05(+0.27%)
Apr 05, 2017	17.42	17.47	17.34	17.37	2,644,557	-0.03(-0.18%)
Apr 04, 2017	17.19	17.43	17.16	17.41	2,745,617	+0.11(+0.63%)

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.