Indicators

BCE (NY: BCE )

32.79 +0.29 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.92	37.28	36.88	37.15	1,260,435	+0.25(+0.68%)
Jul 28, 2022	36.34	36.97	36.31	36.90	1,300,488	+0.54(+1.48%)
Jul 27, 2022	36.27	36.51	36.10	36.36	1,339,588	+0.21(+0.57%)
Jul 26, 2022	36.07	36.28	35.93	36.15	1,281,756	-0.03(-0.08%)
Jul 25, 2022	36.19	36.41	36.03	36.18	1,742,367	+0.08(+0.22%)
Jul 22, 2022	35.94	36.17	35.76	36.10	1,754,457	+0.09(+0.24%)
Jul 21, 2022	35.90	36.16	35.84	36.01	1,464,992	-0.11(-0.31%)
Jul 20, 2022	36.40	36.47	36.05	36.12	1,149,031	-0.21(-0.59%)
Jul 19, 2022	36.16	36.42	36.05	36.34	1,100,241	+0.46(+1.27%)
Jul 18, 2022	36.09	36.28	35.78	35.88	1,250,039	+0.01(+0.04%)
Jul 15, 2022	36.26	36.30	35.79	35.87	1,432,033	-0.04(-0.10%)
Jul 14, 2022	35.76	36.09	35.46	35.90	1,908,962	-0.51(-1.41%)
Jul 13, 2022	35.83	36.51	35.71	36.42	2,535,900	+0.55(+1.54%)
Jul 12, 2022	35.81	36.02	35.67	35.87	1,475,007	+0.01(+0.04%)
Jul 11, 2022	35.90	36.06	35.77	35.85	1,181,508	-0.19(-0.53%)
Jul 08, 2022	36.10	36.34	35.89	36.04	1,231,234	-0.12(-0.33%)
Jul 07, 2022	36.23	36.32	35.94	36.16	1,018,217	+0.17(+0.47%)
Jul 06, 2022	35.93	36.08	35.75	35.99	1,226,277	+0.05(+0.14%)
Jul 05, 2022	36.09	36.20	35.12	35.94	1,727,086	-0.71(-1.93%)

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.