Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.76	29.87	29.35	29.37	1,978,653	-0.54(-1.80%)
Feb 27, 2017	29.93	29.93	29.62	29.91	2,164,969	+0.03(+0.09%)
Feb 24, 2017	30.20	30.22	29.83	29.88	1,467,157	-0.30(-1.00%)
Feb 23, 2017	30.30	30.36	30.16	30.18	1,242,122	-0.02(-0.07%)
Feb 22, 2017	30.01	30.23	29.99	30.20	1,377,860	+0.11(+0.36%)
Feb 21, 2017	30.05	30.22	30.00	30.09	1,415,763	-0.10(-0.33%)
Feb 17, 2017		30.20	30.20	30.20	0	+0.05(+0.16%)
Feb 16, 2017	30.23	30.24	29.99	30.15	1,294,290	-0.03(-0.09%)
Feb 15, 2017	29.79	30.20	29.79	30.18	1,976,077	+0.30(+0.99%)
Feb 14, 2017	29.94	29.95	29.70	29.88	1,334,462	-0.05(-0.16%)
Feb 13, 2017	29.97	30.05	29.83	29.93	1,410,547	-0.03(-0.11%)
Feb 10, 2017	29.90	30.05	29.85	29.96	903,823	+0.14(+0.47%)
Feb 09, 2017	29.91	29.99	29.79	29.82	1,293,364	+0.07(+0.23%)
Feb 08, 2017	29.63	29.78	29.45	29.75	1,421,001	+0.25(+0.84%)
Feb 07, 2017	29.37	29.56	29.32	29.50	1,230,955	-0.03(-0.09%)
Feb 06, 2017	29.59	29.62	29.43	29.53	1,174,034	-0.12(-0.41%)
Feb 03, 2017	29.78	29.84	29.57	29.65	1,523,161	-0.06(-0.20%)
Feb 02, 2017	30.02	30.02	29.66	29.71	2,155,934	-0.40(-1.32%)

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.