Indicators

BCE (NY: BCE )

35.10 +0.06 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2018	30.69	30.79	30.64	30.65	621,591	+0.07(+0.24%)
Jul 27, 2018	30.62	30.75	30.46	30.58	680,067	+0.03(+0.09%)
Jul 26, 2018	30.49	30.64	30.39	30.55	666,690	+0.05(+0.17%)
Jul 25, 2018	30.55	30.61	30.29	30.50	798,967	+0.03(+0.10%)
Jul 24, 2018	30.52	30.67	30.44	30.47	926,785	+0.01(+0.05%)
Jul 23, 2018	30.51	30.56	30.39	30.46	708,849	-0.14(-0.45%)
Jul 20, 2018	30.61	30.71	30.51	30.59	716,346	+0.14(+0.45%)
Jul 19, 2018	30.56	30.56	30.28	30.46	1,328,275	-0.28(-0.90%)
Jul 18, 2018	30.78	30.85	30.70	30.73	927,965	-0.09(-0.31%)
Jul 17, 2018	30.86	30.89	30.76	30.83	773,271	-0.09(-0.28%)
Jul 16, 2018	30.93	31.02	30.77	30.91	830,313	+0.07(+0.21%)
Jul 13, 2018	30.89	30.97	30.75	30.85	1,047,915	-0.02(-0.07%)
Jul 12, 2018	30.43	30.89	30.43	30.87	1,364,485	+0.55(+1.82%)
Jul 11, 2018				30.32	1,582,950	-0.09(-0.31%)
Jul 10, 2018	30.12	30.43	30.04	30.41	592,086	+0.30(+0.99%)
Jul 09, 2018	30.19	30.21	30.08	30.12	1,163,083	-0.09(-0.31%)
Jul 06, 2018	29.65	30.27	29.65	30.21	2,491,883	+0.56(+1.88%)
Jul 05, 2018	29.65	29.68	29.41	29.65	2,087,931	+0.10(+0.34%)
Jul 03, 2018		29.55	29.55	29.55	0	+0.24(+0.82%)

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.