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 (%)
Mar 28, 2024	34.34	34.58	33.67	33.98	3,526,784	-0.28(-0.82%)
Mar 27, 2024	33.92	34.33	33.90	34.26	6,099,014	+0.39(+1.15%)
Mar 26, 2024	34.05	34.12	33.84	33.87	3,165,632	+0.05(+0.15%)
Mar 25, 2024	33.71	33.88	33.54	33.82	3,506,131	+0.11(+0.33%)
Mar 22, 2024	34.20	34.25	33.55	33.71	2,616,605	-0.46(-1.35%)
Mar 21, 2024	34.30	34.52	34.16	34.17	1,776,943	-0.20(-0.58%)
Mar 20, 2024	34.09	34.40	33.95	34.37	1,686,026	+0.20(+0.59%)
Mar 19, 2024	34.09	34.37	33.92	34.17	1,722,418	-0.03(-0.09%)
Mar 18, 2024	34.41	34.41	33.99	34.20	3,320,771	-0.20(-0.58%)
Mar 15, 2024	34.05	34.53	33.97	34.40	2,662,894	+0.36(+1.06%)
Mar 14, 2024	34.99	35.02	33.54	34.04	7,714,440	+0.00(+0.01%)
Mar 13, 2024	34.36	34.48	33.94	34.04	2,666,217	-0.40(-1.16%)
Mar 12, 2024	34.68	34.68	34.32	34.44	2,179,273	-0.25(-0.71%)
Mar 11, 2024	34.82	35.02	34.50	34.68	5,260,683	-0.08(-0.22%)
Mar 08, 2024	34.92	35.15	34.63	34.76	2,418,882	-0.14(-0.41%)
Mar 07, 2024	34.92	34.96	34.71	34.90	2,202,897	+0.32(+0.94%)
Mar 06, 2024	34.38	34.70	34.28	34.58	3,405,383	+0.42(+1.23%)
Mar 05, 2024	34.51	34.53	34.10	34.16	3,271,347	-0.32(-0.94%)
Mar 04, 2024	34.94	35.12	34.42	34.48	3,741,472	-0.70(-2.00%)

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.