Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.67	32.88	32.60	32.75	1,482,591	+0.05(+0.16%)
Feb 27, 2019	32.67	32.72	32.50	32.70	717,129	+0.03(+0.09%)
Feb 26, 2019	32.53	32.78	32.44	32.67	1,937,207	+0.12(+0.36%)
Feb 25, 2019	32.58	32.68	32.51	32.55	877,903	+0.06(+0.18%)
Feb 22, 2019	32.33	32.58	32.24	32.50	1,078,208	+0.25(+0.78%)
Feb 21, 2019	32.17	32.39	32.03	32.25	1,009,197	+0.03(+0.09%)
Feb 20, 2019	32.11	32.29	32.05	32.22	1,300,199	+0.12(+0.37%)
Feb 19, 2019	31.81	32.16	31.72	32.10	1,011,401	+0.21(+0.67%)
Feb 15, 2019	31.85	31.94	31.67	31.89	1,065,165	+0.22(+0.70%)
Feb 14, 2019	31.57	31.80	31.46	31.66	1,062,855	-0.02(-0.07%)
Feb 13, 2019	31.94	31.97	31.64	31.69	884,585	-0.12(-0.37%)
Feb 12, 2019	31.70	31.98	31.57	31.80	899,139	+0.26(+0.84%)
Feb 11, 2019	31.81	31.88	31.50	31.54	1,352,754	-0.28(-0.88%)
Feb 08, 2019	31.84	31.95	31.71	31.82	1,188,256	-0.03(-0.09%)
Feb 07, 2019	31.97	32.00	31.54	31.85	1,647,557	-0.19(-0.60%)
Feb 06, 2019	32.11	32.12	31.97	32.04	873,982	-0.14(-0.43%)
Feb 05, 2019	31.99	32.24	31.97	32.18	810,688	+0.19(+0.60%)
Feb 04, 2019	32.00	32.07	31.91	31.99	834,112	-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.