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 (%)
Jun 28, 2019	22.65	22.67	22.48	22.61	1,361,187	-0.06(-0.26%)
Jun 27, 2019	22.53	22.68	22.48	22.67	1,084,719	+0.15(+0.68%)
Jun 26, 2019	22.70	22.70	22.51	22.51	1,581,114	-0.11(-0.51%)
Jun 25, 2019	22.69	22.77	22.57	22.63	1,190,928	-0.02(-0.11%)
Jun 24, 2019	22.56	22.71	22.55	22.65	1,104,763	+0.10(+0.46%)
Jun 21, 2019	22.58	22.67	22.46	22.55	1,382,714	-0.12(-0.53%)
Jun 20, 2019	22.78	22.84	22.49	22.67	3,397,445	+0.05(+0.22%)
Jun 19, 2019	22.44	22.63	22.35	22.62	1,016,396	+0.23(+1.04%)
Jun 18, 2019	22.16	22.50	22.15	22.38	1,504,923	+0.36(+1.65%)
Jun 17, 2019	22.21	22.21	21.92	22.02	1,690,411	-0.17(-0.76%)
Jun 14, 2019	22.26	22.31	22.09	22.19	1,739,206	-0.13(-0.60%)
Jun 13, 2019	23.01	23.05	22.29	22.32	2,058,153	-0.29(-1.29%)
Jun 12, 2019	22.51	22.73	22.50	22.61	1,283,325	+0.08(+0.36%)
Jun 11, 2019	22.63	22.74	22.50	22.53	3,113,271	-0.05(-0.24%)
Jun 10, 2019	22.60	22.65	22.54	22.59	1,102,403	-0.01(-0.06%)
Jun 07, 2019	22.65	22.73	22.56	22.60	1,542,957	+0.09(+0.41%)
Jun 06, 2019	22.35	22.56	22.34	22.51	1,368,122	+0.25(+1.11%)
Jun 05, 2019	22.17	22.33	22.15	22.26	1,186,750	+0.18(+0.83%)
Jun 04, 2019	22.04	22.09	21.92	22.08	6,524,306	+0.17(+0.77%)

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.