Indicators

BCE (NY: BCE )

32.51 -0.21 (-0.64%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.52	30.71	30.49	30.57	1,649,151	+0.01(+0.02%)
May 27, 2021	30.59	30.79	30.47	30.56	2,510,078	+0.02(+0.06%)
May 26, 2021	30.42	30.59	30.35	30.54	1,788,374	+0.06(+0.20%)
May 25, 2021	30.47	30.56	30.27	30.48	2,010,925	+0.00(+0.00%)
May 24, 2021	30.49	30.59	30.37	30.48	1,066,999	+0.03(+0.10%)
May 21, 2021	30.60	30.65	30.39	30.45	4,423,299	-0.06(-0.18%)
May 20, 2021	30.20	30.55	30.14	30.50	1,720,351	+0.38(+1.27%)
May 19, 2021	30.11	30.26	29.85	30.12	4,351,224	-0.15(-0.51%)
May 18, 2021	30.08	30.31	29.92	30.28	3,553,949	+0.14(+0.45%)
May 17, 2021	30.18	30.23	30.08	30.14	2,557,205	+0.07(+0.25%)
May 14, 2021	30.08	30.12	29.98	30.07	2,257,827	+0.17(+0.56%)
May 13, 2021	29.62	29.98	29.62	29.90	1,679,145	+0.16(+0.54%)
May 12, 2021	29.96	30.03	29.74	29.74	1,669,793	-0.22(-0.74%)
May 11, 2021	30.14	30.18	29.87	29.96	2,253,180	-0.25(-0.83%)
May 10, 2021	30.11	30.39	30.11	30.21	1,870,452	+0.27(+0.90%)
May 07, 2021	29.72	30.01	29.72	29.94	1,533,176	+0.16(+0.54%)
May 06, 2021	29.54	29.79	29.50	29.78	1,497,901	+0.28(+0.94%)
May 05, 2021	29.43	29.51	29.26	29.51	1,646,211	+0.25(+0.86%)
May 04, 2021	29.17	29.27	29.07	29.26	1,379,678	+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.