Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.09	17.14	16.99	17.12	3,042,299	+0.10(+0.60%)
Jan 30, 2017	16.98	17.02	16.87	17.01	2,733,372	+0.02(+0.11%)
Jan 27, 2017	16.96	17.03	16.90	16.99	1,869,599	+0.02(+0.13%)
Jan 26, 2017	16.87	16.99	16.84	16.97	2,081,742	+0.03(+0.20%)
Jan 25, 2017	17.02	17.04	16.91	16.94	1,981,664	+0.00(+0.00%)
Jan 24, 2017	16.78	16.97	16.74	16.94	1,935,480	+0.16(+0.93%)
Jan 23, 2017	16.74	16.80	16.69	16.78	2,087,083	+0.01(+0.07%)
Jan 20, 2017	16.64	16.79	16.62	16.77	1,838,222	+0.13(+0.78%)
Jan 19, 2017	16.61	16.65	16.52	16.64	2,100,359	+0.03(+0.21%)
Jan 18, 2017	16.94	16.98	16.61	16.61	2,902,203	-0.39(-2.32%)
Jan 17, 2017	16.93	17.00	16.87	17.00	2,861,452	+0.19(+1.11%)
Jan 13, 2017		16.82	16.82	16.82	0	+0.02(+0.11%)
Jan 12, 2017	16.79	16.87	16.67	16.80	2,492,111	+0.11(+0.66%)
Jan 11, 2017	16.61	16.71	16.37	16.69	2,527,842	+0.06(+0.37%)
Jan 10, 2017	16.66	16.71	16.60	16.63	1,815,003	+0.02(+0.09%)
Jan 09, 2017	16.65	16.69	16.56	16.61	2,988,410	-0.18(-1.06%)
Jan 06, 2017	16.89	16.92	16.76	16.79	2,446,747	-0.09(-0.54%)
Jan 05, 2017	16.79	16.95	16.72	16.88	2,829,296	+0.16(+0.95%)
Jan 04, 2017	16.62	16.73	16.55	16.72	2,059,227	+0.23(+1.40%)

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.