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 29, 2022	36.88	37.23	36.83	37.10	1,262,018	+0.25(+0.68%)
Jul 28, 2022	36.30	36.93	36.27	36.85	1,302,121	+0.54(+1.48%)
Jul 27, 2022	36.23	36.47	36.06	36.31	1,341,270	+0.21(+0.57%)
Jul 26, 2022	36.03	36.23	35.88	36.11	1,283,366	-0.03(-0.08%)
Jul 25, 2022	36.14	36.36	35.98	36.14	1,744,555	+0.08(+0.22%)
Jul 22, 2022	35.89	36.13	35.71	36.06	1,756,661	+0.09(+0.24%)
Jul 21, 2022	35.86	36.11	35.79	35.97	1,466,832	-0.11(-0.31%)
Jul 20, 2022	36.35	36.42	36.01	36.08	1,150,474	-0.21(-0.59%)
Jul 19, 2022	36.12	36.38	36.00	36.29	1,101,623	+0.46(+1.27%)
Jul 18, 2022	36.04	36.23	35.73	35.84	1,251,609	+0.01(+0.04%)
Jul 15, 2022	36.21	36.25	35.74	35.82	1,433,832	-0.04(-0.10%)
Jul 14, 2022	35.71	36.05	35.42	35.86	1,911,360	-0.51(-1.41%)
Jul 13, 2022	35.78	36.47	35.67	36.37	2,539,085	+0.55(+1.54%)
Jul 12, 2022	35.77	35.97	35.62	35.82	1,476,860	+0.01(+0.04%)
Jul 11, 2022	35.85	36.01	35.73	35.81	1,182,992	-0.19(-0.53%)
Jul 08, 2022	36.06	36.30	35.84	36.00	1,232,780	-0.12(-0.33%)
Jul 07, 2022	36.18	36.28	35.89	36.12	1,019,496	+0.17(+0.47%)
Jul 06, 2022	35.88	36.03	35.70	35.95	1,227,817	+0.05(+0.14%)
Jul 05, 2022	36.05	36.16	35.07	35.89	1,729,256	-0.70(-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.