Indicators

BCE (NY: BCE )

35.19 +0.36 (+1.03%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.83	31.05	30.69	31.03	4,529,981	-0.02(-0.07%)
Apr 27, 2017	31.22	31.33	30.79	31.05	5,562,351	-0.44(-1.41%)
Apr 26, 2017	30.72	31.53	30.64	31.49	7,109,847	+0.54(+1.74%)
Apr 25, 2017	30.82	30.99	30.73	30.96	1,468,966	+0.00(+0.00%)
Apr 24, 2017	31.05	31.14	30.93	30.96	1,094,085	+0.02(+0.07%)
Apr 21, 2017	30.76	30.94	30.76	30.94	897,688	-0.01(-0.04%)
Apr 20, 2017	30.74	31.03	30.64	30.95	1,086,624	+0.17(+0.55%)
Apr 19, 2017	30.89	31.02	30.71	30.78	985,560	-0.22(-0.72%)
Apr 18, 2017	31.23	31.28	30.86	31.00	1,948,659	-0.35(-1.11%)
Apr 17, 2017	31.26	31.53	31.17	31.35	1,294,406	+0.25(+0.79%)
Apr 13, 2017	31.24	31.32	31.08	31.11	1,047,337	-0.13(-0.41%)
Apr 12, 2017	31.06	31.27	30.96	31.23	1,171,263	+0.26(+0.84%)
Apr 11, 2017	30.82	31.00	30.64	30.98	1,551,219	+0.12(+0.40%)
Apr 10, 2017	30.74	30.94	30.60	30.85	1,154,238	+0.17(+0.56%)
Apr 07, 2017	30.51	30.72	30.34	30.68	1,931,711	+0.35(+1.14%)
Apr 06, 2017	30.38	30.42	30.25	30.34	1,836,695	+0.08(+0.27%)
Apr 05, 2017	30.33	30.42	30.20	30.25	1,518,734	-0.05(-0.18%)
Apr 04, 2017	29.93	30.34	29.88	30.31	1,576,772	+0.19(+0.63%)

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.