Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.28	16.34	16.06	16.07	3,616,398	-0.29(-1.80%)
Feb 27, 2017	16.38	16.38	16.21	16.36	3,956,928	+0.01(+0.09%)
Feb 24, 2017	16.52	16.54	16.32	16.35	2,681,534	-0.17(-1.00%)
Feb 23, 2017	16.58	16.61	16.50	16.51	2,270,235	-0.01(-0.07%)
Feb 22, 2017	16.42	16.54	16.41	16.52	2,518,325	+0.06(+0.36%)
Feb 21, 2017	16.44	16.53	16.41	16.47	2,587,600	-0.06(-0.33%)
Feb 17, 2017		16.52	16.52	16.52	0	+0.03(+0.16%)
Feb 16, 2017	16.54	16.54	16.41	16.50	2,365,583	-0.01(-0.09%)
Feb 15, 2017	16.30	16.52	16.30	16.51	3,611,689	+0.16(+0.99%)
Feb 14, 2017	16.38	16.38	16.25	16.35	2,439,006	-0.03(-0.16%)
Feb 13, 2017	16.40	16.44	16.32	16.37	2,578,068	-0.02(-0.11%)
Feb 10, 2017	16.36	16.44	16.33	16.39	1,651,924	+0.08(+0.47%)
Feb 09, 2017	16.37	16.41	16.30	16.31	2,363,891	+0.04(+0.23%)
Feb 08, 2017	16.21	16.29	16.11	16.28	2,597,174	+0.14(+0.84%)
Feb 07, 2017	16.07	16.17	16.04	16.14	2,249,824	-0.01(-0.09%)
Feb 06, 2017	16.19	16.21	16.10	16.16	2,145,790	-0.07(-0.41%)
Feb 03, 2017	16.29	16.33	16.18	16.22	2,783,892	-0.03(-0.20%)
Feb 02, 2017	16.43	16.43	16.23	16.26	3,940,416	-0.22(-1.32%)

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.