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 (%)
Sep 29, 2023	35.14	35.28	34.82	34.82	3,488,321	-0.03(-0.08%)
Sep 28, 2023	34.78	35.06	34.61	34.85	1,862,963	+0.03(+0.08%)
Sep 27, 2023	35.13	35.19	34.39	34.82	4,814,358	-0.31(-0.88%)
Sep 26, 2023	35.81	35.83	35.13	35.13	2,621,542	-0.85(-2.36%)
Sep 25, 2023	36.21	36.12	35.96	35.98	2,259,072	-0.36(-0.98%)
Sep 22, 2023	36.31	36.54	36.28	36.34	2,118,115	+0.13(+0.35%)
Sep 21, 2023	36.81	36.93	36.21	36.21	2,200,351	-0.78(-2.12%)
Sep 20, 2023	37.17	37.36	36.98	36.99	1,098,158	-0.02(-0.05%)
Sep 19, 2023	37.27	37.43	36.99	37.01	1,473,667	-0.19(-0.52%)
Sep 18, 2023	37.24	37.32	37.00	37.20	1,295,457	+0.00(+0.00%)
Sep 15, 2023	37.09	37.48	37.09	37.20	3,054,455	-0.19(-0.51%)
Sep 14, 2023	37.24	37.49	37.10	37.39	2,417,931	+1.30(+3.60%)
Sep 13, 2023	36.03	36.25	35.92	36.10	1,186,571	+0.08(+0.22%)
Sep 12, 2023	35.96	36.12	35.79	36.02	930,714	+0.17(+0.49%)
Sep 11, 2023	35.71	35.99	35.56	35.84	1,272,009	+0.39(+1.09%)
Sep 08, 2023	35.50	35.54	35.32	35.46	1,029,062	+0.12(+0.35%)
Sep 07, 2023	35.61	35.80	35.30	35.33	1,209,466	-0.21(-0.59%)
Sep 06, 2023	35.70	35.75	35.47	35.54	1,072,770	-0.37(-1.02%)
Sep 05, 2023	36.27	36.33	35.89	35.91	1,404,654	-0.36(-0.99%)

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.