Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.65	32.86	32.58	32.74	1,483,372	+0.05(+0.16%)
Feb 27, 2019	32.66	32.70	32.48	32.68	717,506	+0.03(+0.09%)
Feb 26, 2019	32.51	32.76	32.42	32.66	1,938,227	+0.12(+0.36%)
Feb 25, 2019	32.57	32.66	32.49	32.54	878,366	+0.06(+0.18%)
Feb 22, 2019	32.32	32.56	32.22	32.48	1,078,775	+0.25(+0.78%)
Feb 21, 2019	32.16	32.37	32.01	32.23	1,009,728	+0.03(+0.09%)
Feb 20, 2019	32.09	32.27	32.03	32.20	1,300,884	+0.12(+0.37%)
Feb 19, 2019	31.79	32.14	31.71	32.08	1,011,933	+0.21(+0.67%)
Feb 15, 2019	31.83	31.93	31.66	31.87	1,065,725	+0.22(+0.70%)
Feb 14, 2019	31.55	31.78	31.44	31.65	1,063,414	-0.02(-0.07%)
Feb 13, 2019	31.93	31.96	31.63	31.67	885,051	-0.12(-0.37%)
Feb 12, 2019	31.68	31.96	31.55	31.79	899,612	+0.26(+0.84%)
Feb 11, 2019	31.79	31.86	31.48	31.52	1,353,466	-0.28(-0.88%)
Feb 08, 2019	31.82	31.93	31.69	31.80	1,188,882	-0.03(-0.09%)
Feb 07, 2019	31.95	31.98	31.52	31.83	1,648,424	-0.19(-0.60%)
Feb 06, 2019	32.09	32.10	31.95	32.02	874,442	-0.14(-0.43%)
Feb 05, 2019	31.97	32.22	31.95	32.16	811,115	+0.19(+0.60%)
Feb 04, 2019	31.99	32.05	31.89	31.97	834,551	-0.11(-0.34%)

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.