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 (%)
Sep 28, 2018	18.36	18.43	18.25	18.35	1,458,799	+0.00(+0.00%)
Sep 27, 2018	18.35	18.44	18.33	18.35	1,460,638	-0.06(-0.32%)
Sep 26, 2018	18.22	18.48	18.21	18.41	2,068,802	+0.23(+1.24%)
Sep 25, 2018	18.18	18.27	18.09	18.19	2,914,058	+0.06(+0.32%)
Sep 24, 2018	18.36	18.42	18.12	18.13	1,248,236	-0.26(-1.40%)
Sep 21, 2018	18.41	18.43	18.27	18.39	1,633,202	-0.01(-0.05%)
Sep 20, 2018	18.23	18.43	18.19	18.40	1,226,937	+0.22(+1.20%)
Sep 19, 2018	18.35	18.35	18.15	18.18	1,545,936	-0.19(-1.06%)
Sep 18, 2018	18.28	18.41	18.26	18.37	1,381,413	+0.08(+0.45%)
Sep 17, 2018	18.11	18.35	18.10	18.29	1,752,703	+0.21(+1.18%)
Sep 14, 2018	18.12	18.16	18.02	18.08	1,711,572	-0.06(-0.35%)
Sep 13, 2018	18.21	18.21	18.12	18.14	1,674,438	+0.33(+1.87%)
Sep 12, 2018	17.79	17.91	17.74	17.81	2,420,732	+0.03(+0.15%)
Sep 11, 2018	17.63	17.81	17.53	17.78	1,544,201	+0.22(+1.27%)
Sep 10, 2018	17.71	17.74	17.55	17.56	1,301,055	-0.02(-0.12%)
Sep 07, 2018	17.68	17.69	17.52	17.58	1,259,282	-0.13(-0.72%)
Sep 06, 2018	17.68	17.75	17.57	17.71	1,519,803	+0.03(+0.15%)
Sep 05, 2018	17.48	17.70	17.42	17.68	2,078,185	+0.20(+1.15%)

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.