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 (%)
Dec 31, 2018	19.16	19.17	18.88	19.06	2,202,573	+0.01(+0.05%)
Dec 28, 2018	19.10	19.22	19.03	19.05	2,396,473	+0.00(+0.03%)
Dec 27, 2018	18.92	19.08	18.76	19.05	4,166,296	-0.14(-0.75%)
Dec 26, 2018	18.96	19.19	18.73	19.19	2,850,724	+0.23(+1.22%)
Dec 24, 2018	19.16	19.24	18.93	18.96	1,989,387	-0.31(-1.60%)
Dec 21, 2018	19.65	19.81	19.25	19.27	3,703,791	-0.43(-2.20%)
Dec 20, 2018	19.83	19.88	19.50	19.70	3,176,554	-0.11(-0.56%)
Dec 19, 2018	19.94	20.12	19.73	19.81	3,655,079	-0.07(-0.34%)
Dec 18, 2018	19.97	20.08	19.80	19.88	2,766,057	-0.18(-0.89%)
Dec 17, 2018	20.17	20.24	19.94	20.06	2,915,740	-0.20(-0.98%)
Dec 14, 2018	20.03	20.27	20.01	20.26	2,088,929	+0.03(+0.14%)
Dec 13, 2018	20.21	20.29	20.06	20.23	2,331,266	+0.34(+1.72%)
Dec 12, 2018	19.86	19.97	19.81	19.89	2,325,872	+0.16(+0.83%)
Dec 11, 2018	19.83	19.93	19.69	19.72	2,558,549	-0.05(-0.24%)
Dec 10, 2018	19.91	19.92	19.58	19.77	2,012,687	-0.23(-1.15%)
Dec 07, 2018	20.11	20.26	19.97	20.00	2,760,557	-0.09(-0.44%)
Dec 06, 2018	19.83	20.10	19.67	20.09	3,119,331	-0.09(-0.44%)
Dec 04, 2018	20.08	20.38	20.08	20.18	1,974,058	+0.11(+0.56%)

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.