Indicators

BCE (NY: BCE )

32.50 -0.14 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.29	18.38	18.24	18.30	1,787,664	-0.01(-0.04%)
Jul 28, 2017	18.44	18.44	18.25	18.30	1,828,661	-0.05(-0.28%)
Jul 27, 2017	18.23	18.37	18.22	18.36	1,875,731	+0.11(+0.58%)
Jul 26, 2017	18.15	18.34	18.09	18.25	1,852,737	+0.11(+0.62%)
Jul 25, 2017	18.13	18.18	18.06	18.14	1,157,725	-0.02(-0.13%)
Jul 24, 2017	18.20	18.21	18.07	18.16	1,407,206	-0.04(-0.19%)
Jul 21, 2017	18.18	18.21	18.03	18.20	1,528,350	+0.01(+0.04%)
Jul 20, 2017	18.09	18.27	18.09	18.19	1,550,008	+0.14(+0.80%)
Jul 19, 2017	18.04	18.12	18.02	18.04	1,137,922	+0.09(+0.52%)
Jul 18, 2017	18.00	18.02	17.88	17.95	1,353,066	+0.05(+0.28%)
Jul 17, 2017	17.92	18.00	17.86	17.90	2,831,086	-0.02(-0.11%)
Jul 14, 2017	17.76	17.95	17.74	17.92	1,935,642	+0.23(+1.28%)
Jul 13, 2017	17.77	17.77	17.62	17.69	1,494,647	-0.04(-0.22%)
Jul 12, 2017	17.46	17.84	17.44	17.73	2,561,789	+0.27(+1.54%)
Jul 11, 2017	17.51	17.52	17.36	17.46	1,468,801	-0.07(-0.42%)
Jul 10, 2017	17.56	17.62	17.52	17.54	1,066,370	-0.04(-0.24%)
Jul 07, 2017	17.59	17.60	17.46	17.58	1,401,514	+0.04(+0.22%)
Jul 06, 2017	17.53	17.67	17.51	17.54	2,227,137	-0.07(-0.38%)
Jul 05, 2017	17.63	17.65	17.41	17.61	2,380,178	+0.02(+0.11%)

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.