Indicators

BCE (NY: BCE )

32.90 +0.31 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.39	37.67	37.22	37.37	2,778,507	-0.23(-0.62%)
Feb 25, 2022	37.26	37.67	37.40	37.61	3,938,034	+0.51(+1.36%)
Feb 24, 2022	36.18	37.22	36.06	37.10	3,388,807	+0.30(+0.81%)
Feb 23, 2022	37.22	37.33	36.76	36.80	1,466,365	-0.21(-0.58%)
Feb 22, 2022	37.06	37.21	36.76	37.02	2,931,377	-0.18(-0.48%)
Feb 18, 2022				37.20	0	-0.20(-0.53%)
Feb 17, 2022	37.20	37.55	37.15	37.40	1,231,752	+0.09(+0.25%)
Feb 16, 2022	37.20	37.42	37.11	37.30	1,669,719	+0.10(+0.27%)
Feb 15, 2022	37.30	37.34	37.12	37.20	1,474,610	+0.06(+0.17%)
Feb 14, 2022	37.09	37.21	36.76	37.14	2,925,579	-0.07(-0.19%)
Feb 11, 2022	37.13	37.47	37.09	37.21	1,300,927	+0.04(+0.11%)
Feb 10, 2022	37.37	37.59	37.11	37.17	1,151,459	-0.34(-0.91%)
Feb 09, 2022	37.46	37.52	37.37	37.51	2,004,980	+0.19(+0.51%)
Feb 08, 2022	37.70	37.70	37.30	37.32	1,718,731	-0.33(-0.89%)
Feb 07, 2022	38.10	38.10	37.60	37.65	2,031,629	-0.23(-0.60%)
Feb 04, 2022	37.69	38.04	37.57	37.88	1,544,313	+0.05(+0.13%)
Feb 03, 2022	37.42			37.83	2,033,452	+0.29(+0.78%)
Feb 02, 2022	37.21	37.58	37.21	37.54	1,792,717	+0.40(+1.07%)

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.