Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.90	38.94	37.73	37.79	4,881,734	-1.12(-2.87%)
Apr 28, 2022	38.83	39.09	38.71	38.91	6,893,422	-0.04(-0.11%)
Apr 27, 2022	39.09	39.32	38.83	38.95	1,991,824	-0.26(-0.65%)
Apr 26, 2022	39.60	39.98	39.18	39.21	2,004,452	-0.77(-1.92%)
Apr 25, 2022	40.20	40.30	39.33	39.98	2,092,194	-0.46(-1.14%)
Apr 22, 2022	41.06	41.06	40.31	40.44	1,975,180	-0.90(-2.18%)
Apr 21, 2022	41.95	42.09	41.30	41.34	1,499,226	-0.61(-1.46%)
Apr 20, 2022	41.53	42.18	41.38	41.95	1,640,273	+0.70(+1.69%)
Apr 19, 2022	41.14	41.34	41.04	41.26	1,020,388	+0.07(+0.17%)
Apr 18, 2022	41.26	41.74	41.14	41.18	1,321,304	-0.18(-0.45%)
Apr 14, 2022	41.30	41.61	41.18	41.37	1,435,149	+0.16(+0.40%)
Apr 13, 2022	40.87	41.28	40.84	41.21	1,423,806	+0.23(+0.56%)
Apr 12, 2022	41.36	41.43	40.93	40.98	1,913,323	-0.18(-0.45%)
Apr 11, 2022	41.34	41.59	41.02	41.16	1,906,086	-0.24(-0.58%)
Apr 08, 2022	41.14	41.57	41.02	41.41	1,695,646	+0.21(+0.50%)
Apr 07, 2022	40.89	41.27	40.70	41.20	2,152,120	+0.28(+0.69%)
Apr 06, 2022	40.48	41.06	40.40	40.91	2,041,769	+0.32(+0.79%)
Apr 05, 2022	40.06	40.89	40.05	40.59	2,251,522	+0.71(+1.78%)
Apr 04, 2022	39.90	39.93	39.66	39.88	1,447,905	-0.01(-0.04%)

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.