Indicators

BCE (NY: BCE )

32.63 -0.01 (-0.03%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.16	17.29	17.09	17.28	8,136,778	-0.01(-0.07%)
Apr 27, 2017	17.38	17.44	17.14	17.29	9,991,127	-0.25(-1.41%)
Apr 26, 2017	17.10	17.56	17.06	17.53	12,770,749	+0.30(+1.74%)
Apr 25, 2017	17.16	17.25	17.11	17.23	2,638,566	+0.00(+0.00%)
Apr 24, 2017	17.29	17.34	17.22	17.23	1,965,203	+0.01(+0.07%)
Apr 21, 2017	17.13	17.23	17.12	17.22	1,612,432	-0.01(-0.04%)
Apr 20, 2017	17.11	17.27	17.06	17.23	1,951,800	+0.09(+0.55%)
Apr 19, 2017	17.20	17.27	17.10	17.14	1,770,269	-0.13(-0.72%)
Apr 18, 2017	17.39	17.42	17.18	17.26	3,500,194	-0.19(-1.11%)
Apr 17, 2017	17.40	17.55	17.35	17.45	2,325,020	+0.14(+0.79%)
Apr 13, 2017	17.39	17.43	17.30	17.32	1,881,233	-0.07(-0.41%)
Apr 12, 2017	17.29	17.41	17.24	17.39	2,103,829	+0.14(+0.84%)
Apr 11, 2017	17.16	17.26	17.06	17.25	2,786,308	+0.07(+0.40%)
Apr 10, 2017	17.11	17.23	17.04	17.18	2,073,249	+0.09(+0.55%)
Apr 07, 2017	16.98	17.10	16.89	17.08	3,469,751	+0.19(+1.15%)
Apr 06, 2017	16.92	16.94	16.84	16.89	3,299,083	+0.05(+0.27%)
Apr 05, 2017	16.89	16.94	16.81	16.84	2,727,960	-0.03(-0.18%)
Apr 04, 2017	16.67	16.89	16.63	16.87	2,832,207	+0.11(+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.