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 (%)
Dec 31, 2018	18.58	18.59	18.30	18.48	2,272,036	+0.01(+0.05%)
Dec 28, 2018	18.51	18.63	18.45	18.47	2,472,051	+0.00(+0.03%)
Dec 27, 2018	18.34	18.49	18.18	18.46	4,297,690	-0.14(-0.75%)
Dec 26, 2018	18.38	18.61	18.16	18.61	2,940,628	+0.22(+1.22%)
Dec 24, 2018	18.58	18.65	18.35	18.38	2,052,127	-0.30(-1.60%)
Dec 21, 2018	19.05	19.21	18.67	18.68	3,820,598	-0.42(-2.20%)
Dec 20, 2018	19.22	19.27	18.90	19.10	3,276,734	-0.11(-0.56%)
Dec 19, 2018	19.33	19.51	19.12	19.21	3,770,351	-0.07(-0.34%)
Dec 18, 2018	19.36	19.47	19.20	19.27	2,853,291	-0.17(-0.89%)
Dec 17, 2018	19.55	19.62	19.33	19.45	3,007,694	-0.19(-0.98%)
Dec 14, 2018	19.42	19.65	19.40	19.64	2,154,809	+0.03(+0.14%)
Dec 13, 2018	19.60	19.67	19.45	19.61	2,404,788	+0.33(+1.72%)
Dec 12, 2018	19.26	19.36	19.20	19.28	2,399,224	+0.16(+0.83%)
Dec 11, 2018	19.22	19.32	19.09	19.12	2,639,239	-0.05(-0.24%)
Dec 10, 2018	19.31	19.31	18.98	19.17	2,076,162	-0.22(-1.14%)
Dec 07, 2018	19.50	19.64	19.36	19.39	2,847,617	-0.09(-0.44%)
Dec 06, 2018	19.22	19.48	19.07	19.47	3,217,706	-0.09(-0.44%)
Dec 04, 2018	19.46	19.75	19.46	19.56	2,036,314	+0.11(+0.56%)

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.