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 (%)
Jan 31, 2023	38.13	38.41	37.99	38.40	1,693,415	+0.29(+0.77%)
Jan 30, 2023	37.90	38.34	37.88	38.11	1,508,400	+0.10(+0.26%)
Jan 27, 2023	37.92	38.10	37.78	38.01	1,019,881	-0.06(-0.17%)
Jan 26, 2023	37.88	38.08	37.78	38.08	867,114	+0.35(+0.93%)
Jan 25, 2023	37.58	37.80	37.32	37.73	1,144,173	+0.16(+0.43%)
Jan 24, 2023	37.57	37.92	37.24	37.57	1,437,086	+0.04(+0.11%)
Jan 23, 2023	37.66	37.85	37.33	37.52	1,703,666	-0.39(-1.03%)
Jan 20, 2023	37.50	37.91	37.22	37.91	1,155,059	+0.45(+1.21%)
Jan 19, 2023	37.49	37.71	37.26	37.46	3,480,367	-0.15(-0.39%)
Jan 18, 2023	38.23	38.30	37.52	37.61	1,404,827	-0.55(-1.45%)
Jan 17, 2023	38.09	38.44	38.03	38.16	1,710,109	+0.28(+0.73%)
Jan 13, 2023	37.46	37.98	37.40	37.88	1,491,840	+0.19(+0.52%)
Jan 12, 2023	37.15	37.71	36.94	37.69	1,819,859	+0.70(+1.89%)
Jan 11, 2023	37.26	37.39	36.75	36.99	1,363,458	-0.17(-0.46%)
Jan 10, 2023	37.25	37.25	36.93	37.16	945,624	-0.06(-0.15%)
Jan 09, 2023	37.32	37.56	37.07	37.22	1,438,875	+0.00(+0.00%)
Jan 06, 2023	36.67	37.23	36.51	37.22	1,606,023	+0.87(+2.39%)
Jan 05, 2023	36.36	36.40	36.06	36.35	1,378,151	-0.13(-0.36%)
Jan 04, 2023	36.17	36.60	35.95	36.48	1,953,772	+0.71(+1.97%)

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.