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 (%)
Jul 29, 2022	37.99	38.36	37.95	38.22	1,224,970	+0.26(+0.68%)
Jul 28, 2022	37.40	38.04	37.37	37.96	1,263,897	+0.55(+1.48%)
Jul 27, 2022	37.32	37.57	37.15	37.41	1,301,897	+0.21(+0.57%)
Jul 26, 2022	37.12	37.33	36.97	37.20	1,245,692	-0.03(-0.08%)
Jul 25, 2022	37.24	37.46	37.07	37.23	1,693,343	+0.08(+0.22%)
Jul 22, 2022	36.98	37.22	36.79	37.15	1,705,093	+0.09(+0.25%)
Jul 21, 2022	36.94	37.20	36.87	37.06	1,423,773	-0.11(-0.31%)
Jul 20, 2022	37.45	37.52	37.10	37.17	1,116,701	-0.22(-0.59%)
Jul 19, 2022	37.21	37.48	37.09	37.39	1,069,284	+0.47(+1.27%)
Jul 18, 2022	37.13	37.33	36.81	36.92	1,214,867	+0.02(+0.04%)
Jul 15, 2022	37.31	37.35	36.83	36.90	1,391,741	-0.04(-0.10%)
Jul 14, 2022	36.79	37.14	36.49	36.94	1,855,251	-0.53(-1.41%)
Jul 13, 2022	36.87	37.57	36.75	37.47	2,464,549	+0.57(+1.54%)
Jul 12, 2022	36.85	37.06	36.70	36.90	1,433,506	+0.02(+0.04%)
Jul 11, 2022	36.94	37.10	36.81	36.89	1,148,265	-0.20(-0.53%)
Jul 08, 2022	37.15	37.40	36.93	37.09	1,196,591	-0.12(-0.33%)
Jul 07, 2022	37.28	37.37	36.98	37.21	989,568	+0.17(+0.47%)
Jul 06, 2022	36.97	37.12	36.78	37.03	1,191,774	+0.05(+0.14%)
Jul 05, 2022	37.14	37.25	36.13	36.98	1,678,492	-0.73(-1.93%)

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.