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 (%)
Jul 29, 2016	17.21	17.36	17.17	17.25	2,296,035	+0.13(+0.74%)
Jul 28, 2016	17.12	17.17	17.07	17.13	1,410,345	+0.03(+0.19%)
Jul 27, 2016	17.16	17.16	16.95	17.09	1,664,619	-0.09(-0.55%)
Jul 26, 2016	17.21	17.27	17.16	17.19	1,643,723	+0.02(+0.13%)
Jul 25, 2016	17.23	17.28	17.11	17.17	2,322,825	-0.12(-0.71%)
Jul 22, 2016	17.31	17.35	17.22	17.29	2,088,304	+0.02(+0.13%)
Jul 21, 2016	17.22	17.33	17.21	17.27	1,890,391	+0.05(+0.29%)
Jul 20, 2016	17.22	17.30	17.18	17.22	2,143,449	-0.03(-0.19%)
Jul 19, 2016	17.26	17.29	17.17	17.25	2,189,648	-0.10(-0.60%)
Jul 18, 2016	17.34	17.40	17.26	17.35	1,753,289	-0.05(-0.27%)
Jul 15, 2016	17.53	17.54	17.32	17.40	1,832,201	-0.10(-0.60%)
Jul 14, 2016	17.59	17.59	17.46	17.50	2,500,047	+0.11(+0.64%)
Jul 13, 2016	17.24	17.44	17.19	17.39	2,880,622	+0.10(+0.56%)
Jul 12, 2016	17.18	17.37	17.05	17.30	8,489,834	+0.30(+1.78%)
Jul 11, 2016	16.93	17.02	16.85	16.99	4,083,681	+0.08(+0.47%)
Jul 08, 2016	17.08	17.14	16.91	16.91	2,679,689	-0.15(-0.89%)
Jul 07, 2016	17.25	17.27	17.02	17.07	1,893,683	-0.08(-0.44%)
Jul 06, 2016	17.07	17.18	16.91	17.14	2,353,659	+0.04(+0.23%)
Jul 05, 2016	17.01	17.25	16.98	17.10	2,328,074	-0.05(-0.29%)

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.