Indicators

BCE (NY: BCE )

33.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.38	20.38	20.38	0	+0.09(+0.46%)
Dec 28, 2017	20.23	20.29	20.10	20.29	1,557,090	+0.14(+0.67%)
Dec 27, 2017	20.21	20.27	20.06	20.15	1,494,724	-0.06(-0.29%)
Dec 26, 2017	20.17	20.30	20.16	20.21	662,202	+0.06(+0.29%)
Dec 22, 2017	20.00	20.15	20.00	20.15	1,297,741	+0.06(+0.27%)
Dec 21, 2017	20.06	20.20	20.03	20.10	1,619,970	+0.10(+0.49%)
Dec 20, 2017	20.29	20.29	19.88	20.00	2,573,387	-0.22(-1.09%)
Dec 19, 2017	20.18	20.26	20.12	20.22	1,782,109	+0.04(+0.19%)
Dec 18, 2017	20.23	20.29	20.14	20.18	2,052,657	-0.04(-0.21%)
Dec 15, 2017	20.52	20.52	20.13	20.23	2,717,060	-0.30(-1.45%)
Dec 14, 2017	20.51	20.58	20.40	20.52	1,902,592	+0.30(+1.48%)
Dec 13, 2017	20.16	20.29	20.12	20.22	1,651,802	+0.13(+0.64%)
Dec 12, 2017	20.14	20.20	20.08	20.09	2,031,758	-0.02(-0.10%)
Dec 11, 2017	20.01	20.15	19.95	20.12	1,660,903	+0.11(+0.56%)
Dec 08, 2017	19.95	20.05	19.93	20.00	1,618,390	+0.07(+0.35%)
Dec 07, 2017	19.95	20.03	19.93	19.93	1,576,562	-0.05(-0.25%)
Dec 06, 2017	20.07	20.14	19.96	19.98	1,405,800	-0.07(-0.33%)
Dec 05, 2017	20.12	20.18	20.05	20.05	1,469,196	+0.03(+0.14%)
Dec 04, 2017	20.11	20.11	19.98	20.02	1,469,658	+0.01(+0.04%)

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.