Indicators

BCE (NY: BCE )

32.47 -0.17 (-0.52%)

Streaming Delayed Price Updated: 2:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.61	16.66	16.52	16.63	3,130,377	+0.10(+0.60%)
Jan 30, 2017	16.50	16.54	16.40	16.53	2,812,506	+0.02(+0.11%)
Jan 27, 2017	16.48	16.55	16.42	16.52	1,923,725	+0.02(+0.13%)
Jan 26, 2017	16.39	16.51	16.37	16.49	2,142,011	+0.03(+0.20%)
Jan 25, 2017	16.54	16.56	16.43	16.46	2,039,035	+0.00(+0.00%)
Jan 24, 2017	16.31	16.49	16.27	16.46	1,991,514	+0.15(+0.93%)
Jan 23, 2017	16.27	16.33	16.22	16.31	2,147,507	+0.01(+0.07%)
Jan 20, 2017	16.17	16.32	16.15	16.30	1,891,441	+0.13(+0.77%)
Jan 19, 2017	16.14	16.18	16.05	16.17	2,161,167	+0.03(+0.21%)
Jan 18, 2017	16.47	16.51	16.14	16.14	2,986,224	-0.38(-2.32%)
Jan 17, 2017	16.45	16.52	16.40	16.52	2,944,294	+0.18(+1.11%)
Jan 13, 2017		16.34	16.34	16.34	0	+0.02(+0.11%)
Jan 12, 2017	16.32	16.40	16.20	16.32	2,564,260	+0.11(+0.66%)
Jan 11, 2017	16.15	16.24	15.91	16.22	2,601,026	+0.06(+0.37%)
Jan 10, 2017	16.19	16.24	16.13	16.16	1,867,549	+0.01(+0.09%)
Jan 09, 2017	16.18	16.22	16.09	16.14	3,074,927	-0.17(-1.06%)
Jan 06, 2017	16.42	16.45	16.29	16.32	2,517,583	-0.09(-0.54%)
Jan 05, 2017	16.31	16.47	16.25	16.41	2,911,207	+0.15(+0.95%)
Jan 04, 2017	16.15	16.26	16.09	16.25	2,118,843	+0.22(+1.40%)

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.