Indicators

BCE (NY: BCE )

35.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.82	29.93	29.64	29.81	898,254	+0.00(+0.00%)
Sep 27, 2018	29.81	29.95	29.77	29.81	899,386	-0.10(-0.32%)
Sep 26, 2018	29.60	30.01	29.58	29.90	1,273,863	+0.37(+1.25%)
Sep 25, 2018	29.52	29.67	29.37	29.54	1,794,328	+0.10(+0.32%)
Sep 24, 2018	29.82	29.92	29.43	29.44	768,600	-0.42(-1.40%)
Sep 21, 2018	29.90	29.93	29.67	29.86	1,005,642	-0.01(-0.05%)
Sep 20, 2018	29.61	29.93	29.54	29.87	755,485	+0.35(+1.20%)
Sep 19, 2018	29.79	29.81	29.47	29.52	951,909	-0.32(-1.06%)
Sep 18, 2018	29.68	29.90	29.65	29.84	850,604	+0.13(+0.45%)
Sep 17, 2018	29.41	29.81	29.39	29.71	1,079,225	+0.35(+1.18%)
Sep 14, 2018	29.43	29.48	29.26	29.36	1,053,899	-0.10(-0.35%)
Sep 13, 2018	29.57	29.57	29.43	29.46	1,031,033	-0.01(-0.05%)
Sep 12, 2018	29.45	29.65	29.37	29.48	1,462,541	+0.04(+0.15%)
Sep 11, 2018	29.18	29.48	29.02	29.43	932,964	+0.37(+1.27%)
Sep 10, 2018	29.31	29.37	29.05	29.06	786,062	-0.04(-0.12%)
Sep 07, 2018	29.26	29.27	28.99	29.10	760,824	-0.21(-0.72%)
Sep 06, 2018	29.26	29.39	29.08	29.31	918,224	+0.04(+0.15%)
Sep 05, 2018	28.93	29.29	28.83	29.27	1,255,583	+0.33(+1.15%)

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.