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 (%)
May 28, 2021	31.25	31.44	31.22	31.29	1,610,857	+0.01(+0.02%)
May 27, 2021	31.32	31.52	31.20	31.29	2,451,793	+0.02(+0.06%)
May 26, 2021	31.15	31.32	31.07	31.27	1,746,847	+0.06(+0.20%)
May 25, 2021	31.19	31.29	30.99	31.20	1,964,230	+0.00(+0.00%)
May 24, 2021	31.22	31.31	31.10	31.20	1,042,223	+0.03(+0.10%)
May 21, 2021	31.33	31.38	31.12	31.17	4,320,588	-0.06(-0.18%)
May 20, 2021	30.92	31.27	30.86	31.23	1,680,403	+0.39(+1.27%)
May 19, 2021	30.83	30.98	30.56	30.84	4,250,186	-0.16(-0.51%)
May 18, 2021	30.79	31.03	30.63	31.00	3,471,425	+0.14(+0.45%)
May 17, 2021	30.90	30.95	30.79	30.86	2,497,825	+0.08(+0.25%)
May 14, 2021	30.79	30.83	30.69	30.78	2,205,399	+0.17(+0.56%)
May 13, 2021	30.33	30.69	30.33	30.61	1,640,155	+0.16(+0.54%)
May 12, 2021	30.67	30.74	30.45	30.45	1,631,020	-0.23(-0.74%)
May 11, 2021	30.86	30.90	30.58	30.68	2,200,860	-0.26(-0.83%)
May 10, 2021	30.83	31.11	30.83	30.93	1,827,019	+0.28(+0.90%)
May 07, 2021	30.42	30.72	30.42	30.66	1,497,575	+0.16(+0.54%)
May 06, 2021	30.24	30.50	30.20	30.49	1,463,119	+0.28(+0.94%)
May 05, 2021	30.13	30.21	29.95	30.21	1,607,985	+0.26(+0.86%)
May 04, 2021	29.86	29.96	29.76	29.95	1,347,641	+0.09(+0.32%)

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.