Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing 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 (%)
Sep 29, 2017	19.40	19.42	19.30	19.36	1,510,290	-0.04(-0.19%)
Sep 28, 2017	19.21	19.52	19.19	19.40	1,951,405	+0.16(+0.84%)
Sep 27, 2017			19.18	19.24	2,207,665	-0.16(-0.83%)
Sep 26, 2017	19.47	19.47	19.26	19.40	2,125,239	-0.02(-0.13%)
Sep 25, 2017	19.63	19.66	19.42	19.43	2,558,719	-0.23(-1.16%)
Sep 22, 2017	19.78	19.86	19.64	19.65	1,426,580	-0.09(-0.46%)
Sep 21, 2017	19.71	19.80	19.64	19.74	1,284,353	+0.00(+0.00%)
Sep 20, 2017	19.86	19.91	19.63	19.74	2,108,897	-0.09(-0.46%)
Sep 19, 2017	19.65	19.85	19.60	19.83	1,798,039	+0.21(+1.07%)
Sep 18, 2017	19.72	19.75	19.51	19.62	1,496,610	-0.09(-0.46%)
Sep 15, 2017	19.63	19.72	19.59	19.71	1,593,753	+0.13(+0.65%)
Sep 14, 2017	19.50	19.59	19.38	19.59	1,720,351	+0.35(+1.84%)
Sep 13, 2017	19.31	19.32	19.22	19.23	1,760,602	-0.06(-0.31%)
Sep 12, 2017	19.32	19.41	19.28	19.29	1,371,555	-0.02(-0.12%)
Sep 11, 2017	19.31	19.34	19.20	19.32	1,602,570	+0.05(+0.25%)
Sep 08, 2017	19.30	19.36	19.22	19.27	1,748,547	-0.02(-0.12%)
Sep 07, 2017	19.36	19.41	19.27	19.29	1,991,845	+0.02(+0.08%)
Sep 06, 2017	19.07	19.41	19.07	19.28	1,917,030	+0.18(+0.93%)
Sep 05, 2017	19.20	19.21	19.00	19.10	1,943,752	-0.10(-0.54%)

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.