Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.40	21.54	21.36	21.46	2,263,006	+0.03(+0.16%)
Feb 27, 2019	21.41	21.43	21.29	21.42	1,094,615	+0.02(+0.09%)
Feb 26, 2019	21.31	21.47	21.25	21.41	2,956,925	+0.08(+0.36%)
Feb 25, 2019	21.35	21.41	21.30	21.33	1,340,019	+0.04(+0.18%)
Feb 22, 2019	21.18	21.34	21.12	21.29	1,645,760	+0.16(+0.78%)
Feb 21, 2019	21.08	21.22	20.98	21.13	1,540,424	+0.02(+0.09%)
Feb 20, 2019	21.03	21.15	21.00	21.11	1,984,605	+0.08(+0.37%)
Feb 19, 2019	20.84	21.07	20.78	21.03	1,543,788	+0.14(+0.67%)
Feb 15, 2019	20.87	20.93	20.75	20.89	1,625,852	+0.14(+0.70%)
Feb 14, 2019	20.68	20.83	20.61	20.74	1,622,326	-0.01(-0.07%)
Feb 13, 2019	20.93	20.95	20.73	20.76	1,350,218	-0.08(-0.37%)
Feb 12, 2019	20.77	20.95	20.68	20.84	1,372,432	+0.17(+0.84%)
Feb 11, 2019	20.84	20.88	20.63	20.66	2,064,824	-0.18(-0.88%)
Feb 08, 2019	20.86	20.93	20.77	20.85	1,813,737	-0.02(-0.09%)
Feb 07, 2019	20.94	20.96	20.66	20.87	2,514,807	-0.13(-0.60%)
Feb 06, 2019	21.03	21.04	20.94	20.99	1,334,034	-0.09(-0.43%)
Feb 05, 2019	20.96	21.12	20.94	21.08	1,237,422	+0.13(+0.60%)
Feb 04, 2019	20.97	21.01	20.90	20.96	1,273,177	-0.07(-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.