Indicators

BCE (NY: BCE )

32.88 -0.38 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.81	36.21		36.09	1,668,508	+0.16(+0.44%)
Jan 28, 2022	35.42	35.95	35.35	35.93	1,404,823	+0.39(+1.11%)
Jan 27, 2022	35.66	35.99	35.50	35.54	2,244,917	-0.02(-0.06%)
Jan 26, 2022	35.95	36.20	35.47	35.56	2,680,383	-0.19(-0.54%)
Jan 25, 2022	35.27	35.93	35.08	35.75	1,992,166	+0.26(+0.72%)
Jan 24, 2022	35.48	35.62	34.96	35.50	2,510,053	-0.39(-1.08%)
Jan 21, 2022	36.14	36.20	35.83	35.88	2,841,394	-0.38(-1.05%)
Jan 20, 2022	36.60	36.79	36.26	36.26	1,350,351	-0.34(-0.92%)
Jan 19, 2022	36.88	36.88	36.50	36.60	1,468,195	-0.16(-0.43%)
Jan 18, 2022	36.82	36.84	36.47	36.76	1,416,449	+0.21(+0.57%)
Jan 14, 2022				36.55	0	+0.03(+0.08%)
Jan 13, 2022	36.44	36.69	36.40	36.53	1,426,486	+0.25(+0.69%)
Jan 12, 2022	36.12	36.28	36.08	36.28	1,676,654	+0.24(+0.67%)
Jan 11, 2022	35.85	36.06	35.65	36.03	926,687	+0.21(+0.60%)
Jan 10, 2022	35.97	35.97	35.68	35.82	1,042,353	-0.19(-0.54%)
Jan 07, 2022	35.80	36.02	35.69	36.01	1,397,156	+0.19(+0.52%)
Jan 06, 2022	35.82	35.98	35.69	35.83	1,319,030	+0.09(+0.25%)
Jan 05, 2022	35.81	36.09	35.59	35.74	1,561,148	-0.06(-0.17%)
Jan 04, 2022	36.07	36.12	35.79	35.80	1,319,396	-0.19(-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.