Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.49	44.99		44.84	1,343,050	+0.20(+0.44%)
Jan 28, 2022	44.00	44.66	43.92	44.64	1,130,799	+0.49(+1.11%)
Jan 27, 2022	44.30	44.71	44.10	44.15	1,807,024	-0.03(-0.06%)
Jan 26, 2022	44.66	44.97	44.06	44.18	2,157,549	-0.24(-0.54%)
Jan 25, 2022	43.81	44.64	43.57	44.42	1,603,575	+0.32(+0.72%)
Jan 24, 2022	44.07	44.25	43.44	44.10	2,020,443	-0.48(-1.08%)
Jan 21, 2022	44.90	44.97	44.51	44.58	2,287,153	-0.47(-1.05%)
Jan 20, 2022	45.47	45.70	45.04	45.05	1,086,952	-0.42(-0.92%)
Jan 19, 2022	45.81	45.82	45.34	45.47	1,181,810	-0.20(-0.43%)
Jan 18, 2022	45.74	45.76	45.31	45.67	1,140,158	+0.26(+0.57%)
Jan 14, 2022				45.41	0	+0.03(+0.08%)
Jan 13, 2022	45.26	45.58	45.22	45.38	1,148,236	+0.31(+0.69%)
Jan 12, 2022	44.88	45.07	44.83	45.07	1,349,606	+0.30(+0.67%)
Jan 11, 2022	44.54	44.80	44.29	44.77	745,928	+0.27(+0.60%)
Jan 10, 2022	44.68	44.68	44.33	44.50	839,032	-0.24(-0.54%)
Jan 07, 2022	44.48	44.75	44.34	44.74	1,124,627	+0.23(+0.52%)
Jan 06, 2022	44.50	44.70	44.34	44.51	1,061,740	+0.11(+0.25%)
Jan 05, 2022	44.49	44.83	44.21	44.40	1,256,631	-0.08(-0.17%)
Jan 04, 2022	44.81	44.87	44.46	44.48	1,062,035	-0.24(-0.54%)

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.