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 (%)
Apr 29, 2022	40.08	40.12	38.87	38.94	4,738,429	-1.15(-2.87%)
Apr 28, 2022	40.01	40.28	39.88	40.09	6,691,062	-0.04(-0.11%)
Apr 27, 2022	40.28	40.50	40.01	40.13	1,933,353	-0.26(-0.65%)
Apr 26, 2022	40.80	41.19	40.37	40.39	1,945,610	-0.79(-1.92%)
Apr 25, 2022	41.41	41.52	40.52	41.19	2,030,777	-0.48(-1.14%)
Apr 22, 2022	42.30	42.30	41.53	41.66	1,917,198	-0.93(-2.18%)
Apr 21, 2022	43.22	43.37	42.54	42.59	1,455,215	-0.63(-1.46%)
Apr 20, 2022	42.79	43.46	42.63	43.22	1,592,122	+0.72(+1.69%)
Apr 19, 2022	42.38	42.59	42.28	42.50	990,434	+0.07(+0.17%)
Apr 18, 2022	42.51	43.00	42.38	42.43	1,282,517	-0.19(-0.45%)
Apr 14, 2022	42.55	42.87	42.43	42.62	1,393,020	+0.17(+0.40%)
Apr 13, 2022	42.10	42.53	42.08	42.45	1,382,009	+0.23(+0.56%)
Apr 12, 2022	42.61	42.68	42.17	42.22	1,857,157	-0.19(-0.45%)
Apr 11, 2022	42.59	42.85	42.26	42.41	1,850,132	-0.25(-0.58%)
Apr 08, 2022	42.39	42.83	42.26	42.66	1,645,869	+0.21(+0.50%)
Apr 07, 2022	42.12	42.52	41.93	42.45	2,088,943	+0.29(+0.69%)
Apr 06, 2022	41.71	42.31	41.62	42.15	1,981,832	+0.33(+0.79%)
Apr 05, 2022	41.27	42.13	41.27	41.82	2,185,427	+0.73(+1.78%)
Apr 04, 2022	41.10	41.14	40.86	41.09	1,405,401	-0.01(-0.04%)

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.