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 (%)
Jul 30, 2018	18.56	18.62	18.52	18.53	1,028,081	+0.04(+0.24%)
Jul 27, 2018	18.52	18.59	18.42	18.49	1,124,797	+0.02(+0.10%)
Jul 26, 2018	18.43	18.53	18.38	18.47	1,102,672	+0.03(+0.17%)
Jul 25, 2018	18.47	18.51	18.31	18.44	1,321,452	+0.02(+0.09%)
Jul 24, 2018	18.45	18.54	18.41	18.42	1,532,856	+0.01(+0.05%)
Jul 23, 2018	18.45	18.48	18.37	18.41	1,172,401	-0.08(-0.45%)
Jul 20, 2018	18.51	18.57	18.45	18.50	1,184,800	+0.08(+0.45%)
Jul 19, 2018	18.48	18.48	18.31	18.41	2,196,899	-0.17(-0.90%)
Jul 18, 2018	18.61	18.65	18.56	18.58	1,534,807	-0.06(-0.31%)
Jul 17, 2018	18.66	18.68	18.60	18.64	1,278,951	-0.05(-0.28%)
Jul 16, 2018	18.70	18.75	18.60	18.69	1,373,296	+0.04(+0.21%)
Jul 13, 2018	18.67	18.73	18.59	18.65	1,733,199	-0.01(-0.07%)
Jul 12, 2018	18.40	18.68	18.40	18.66	2,256,789	+0.33(+1.82%)
Jul 11, 2018				18.33	2,618,119	-0.06(-0.31%)
Jul 10, 2018	18.21	18.40	18.16	18.39	979,280	+0.18(+0.99%)
Jul 09, 2018	18.25	18.27	18.19	18.21	1,923,681	-0.06(-0.31%)
Jul 06, 2018	17.93	18.30	17.93	18.27	4,121,449	+0.34(+1.88%)
Jul 05, 2018	17.93	17.95	17.78	17.93	3,453,332	+0.06(+0.34%)
Jul 03, 2018		17.87	17.87	17.87	0	+0.14(+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.