Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.76	19.76	19.76	0	+0.09(+0.46%)
Dec 28, 2017	19.61	19.67	19.48	19.67	1,606,196	+0.13(+0.67%)
Dec 27, 2017	19.60	19.65	19.45	19.54	1,541,863	-0.06(-0.29%)
Dec 26, 2017	19.55	19.68	19.54	19.60	683,086	+0.06(+0.29%)
Dec 22, 2017	19.39	19.54	19.39	19.54	1,338,669	+0.05(+0.27%)
Dec 21, 2017	19.45	19.58	19.42	19.48	1,671,059	+0.09(+0.49%)
Dec 20, 2017	19.67	19.67	19.27	19.39	2,654,545	-0.21(-1.09%)
Dec 19, 2017	19.57	19.64	19.50	19.60	1,838,312	+0.04(+0.19%)
Dec 18, 2017	19.61	19.67	19.53	19.57	2,117,393	-0.04(-0.21%)
Dec 15, 2017	19.90	19.90	19.51	19.61	2,802,748	-0.29(-1.45%)
Dec 14, 2017	19.89	19.95	19.78	19.90	1,962,595	+0.29(+1.48%)
Dec 13, 2017	19.54	19.66	19.51	19.60	1,703,896	+0.12(+0.64%)
Dec 12, 2017	19.52	19.58	19.46	19.48	2,095,834	-0.02(-0.10%)
Dec 11, 2017	19.40	19.54	19.34	19.50	1,713,284	+0.11(+0.56%)
Dec 08, 2017	19.34	19.44	19.32	19.39	1,669,430	+0.07(+0.35%)
Dec 07, 2017	19.34	19.42	19.32	19.32	1,626,283	-0.05(-0.25%)
Dec 06, 2017	19.46	19.52	19.35	19.37	1,450,135	-0.06(-0.33%)
Dec 05, 2017	19.50	19.56	19.44	19.44	1,515,531	+0.03(+0.14%)
Dec 04, 2017	19.49	19.49	19.36	19.41	1,516,008	+0.01(+0.04%)

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.