Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing 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 (%)
May 29, 2020	31.94	32.31	31.86	32.20	2,121,792	+0.09(+0.27%)
May 28, 2020	31.91	32.21	31.71	32.11	3,723,093	+0.35(+1.10%)
May 27, 2020	31.65	31.81	31.27	31.76	1,278,232	+0.40(+1.29%)
May 26, 2020	30.96	31.55	30.95	31.36	1,438,410	+1.02(+3.38%)
May 22, 2020	30.18	30.43	29.96	30.33	1,095,542	+0.05(+0.15%)
May 21, 2020	30.83	30.83	30.27	30.29	1,012,215	-0.47(-1.51%)
May 20, 2020	31.06	31.14	30.75	30.75	1,365,847	-0.08(-0.25%)
May 19, 2020	30.69	31.12	30.50	30.83	2,202,147	+0.22(+0.71%)
May 18, 2020	30.83	30.93	30.51	30.61	1,177,919	+0.41(+1.36%)
May 15, 2020	30.33	30.58	30.06	30.20	992,119	-0.27(-0.89%)
May 14, 2020	29.82	30.60	29.29	30.47	1,898,831	+0.37(+1.24%)
May 13, 2020	30.96	30.99	29.99	30.10	1,269,314	-0.83(-2.69%)
May 12, 2020	31.77	31.81	30.92	30.93	1,547,983	-0.71(-2.23%)
May 11, 2020	31.48	31.68	31.27	31.64	1,060,239	-0.02(-0.05%)
May 08, 2020	31.78	31.78	31.48	31.65	1,126,711	+0.29(+0.94%)
May 07, 2020	31.76	31.76	31.31	31.36	1,658,085	+0.18(+0.57%)
May 06, 2020	31.25	31.53	31.17	31.18	1,345,978	-0.07(-0.22%)
May 05, 2020	31.16	31.52	31.16	31.25	1,042,850	+0.22(+0.70%)
May 04, 2020	30.62	31.06	30.44	31.03	1,124,850	+0.25(+0.81%)

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.