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 (%)
Feb 28, 2019	20.75	20.88	20.70	20.80	2,334,375	+0.03(+0.16%)
Feb 27, 2019	20.75	20.78	20.64	20.77	1,129,136	+0.02(+0.09%)
Feb 26, 2019	20.66	20.82	20.60	20.75	3,050,179	+0.07(+0.36%)
Feb 25, 2019	20.69	20.76	20.65	20.68	1,382,280	+0.04(+0.18%)
Feb 22, 2019	20.54	20.69	20.48	20.64	1,697,663	+0.16(+0.78%)
Feb 21, 2019	20.43	20.57	20.34	20.48	1,589,005	+0.02(+0.09%)
Feb 20, 2019	20.39	20.51	20.35	20.46	2,047,194	+0.07(+0.37%)
Feb 19, 2019	20.20	20.42	20.15	20.39	1,592,475	+0.14(+0.67%)
Feb 15, 2019	20.23	20.29	20.12	20.25	1,677,127	+0.14(+0.70%)
Feb 14, 2019	20.05	20.19	19.98	20.11	1,673,490	-0.01(-0.07%)
Feb 13, 2019	20.29	20.31	20.10	20.12	1,392,800	-0.07(-0.37%)
Feb 12, 2019	20.13	20.31	20.05	20.20	1,415,715	+0.17(+0.84%)
Feb 11, 2019	20.20	20.25	20.00	20.03	2,129,943	-0.18(-0.88%)
Feb 08, 2019	20.22	20.29	20.14	20.21	1,870,938	-0.02(-0.09%)
Feb 07, 2019	20.30	20.32	20.03	20.23	2,594,118	-0.12(-0.60%)
Feb 06, 2019	20.39	20.40	20.30	20.35	1,376,106	-0.09(-0.43%)
Feb 05, 2019	20.32	20.48	20.30	20.44	1,276,447	+0.12(+0.60%)
Feb 04, 2019	20.33	20.37	20.26	20.32	1,313,329	-0.07(-0.34%)

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.