Indicators

BCE (NY: BCE )

32.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.68	17.81	17.60	17.80	7,897,919	-0.01(-0.07%)
Apr 27, 2017	17.91	17.97	17.66	17.81	9,697,832	-0.25(-1.41%)
Apr 26, 2017	17.62	18.09	17.58	18.06	12,395,857	+0.31(+1.74%)
Apr 25, 2017	17.68	17.77	17.63	17.75	2,561,110	+0.00(+0.00%)
Apr 24, 2017	17.81	17.86	17.74	17.75	1,907,513	+0.01(+0.07%)
Apr 21, 2017	17.65	17.75	17.64	17.74	1,565,098	-0.01(-0.04%)
Apr 20, 2017	17.63	17.80	17.58	17.75	1,894,504	+0.10(+0.55%)
Apr 19, 2017	17.72	17.79	17.61	17.65	1,718,302	-0.13(-0.72%)
Apr 18, 2017	17.92	17.94	17.70	17.78	3,397,444	-0.20(-1.11%)
Apr 17, 2017	17.93	18.08	17.88	17.98	2,256,767	+0.14(+0.79%)
Apr 13, 2017	17.92	17.96	17.83	17.84	1,826,008	-0.07(-0.41%)
Apr 12, 2017	17.82	17.93	17.76	17.92	2,042,070	+0.15(+0.84%)
Apr 11, 2017	17.68	17.78	17.58	17.77	2,704,515	+0.07(+0.40%)
Apr 10, 2017	17.63	17.75	17.55	17.70	2,012,387	+0.10(+0.55%)
Apr 07, 2017	17.50	17.62	17.40	17.60	3,367,894	+0.20(+1.14%)
Apr 06, 2017	17.43	17.45	17.35	17.40	3,202,236	+0.05(+0.27%)
Apr 05, 2017	17.40	17.45	17.32	17.35	2,647,879	-0.03(-0.18%)
Apr 04, 2017	17.17	17.40	17.14	17.38	2,749,066	+0.11(+0.63%)

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.