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 (%)
Feb 28, 2018	18.38	18.41	17.98	17.98	2,477,723	-0.41(-2.24%)
Feb 27, 2018	18.35	18.52	18.34	18.39	2,278,154	-0.04(-0.20%)
Feb 26, 2018	18.34	18.45	18.30	18.43	1,682,244	+0.11(+0.59%)
Feb 23, 2018	18.22	18.33	18.14	18.32	2,891,282	+0.20(+1.11%)
Feb 22, 2018	18.24	18.28	18.08	18.12	1,544,331	-0.10(-0.54%)
Feb 21, 2018	18.21	18.35	18.17	18.22	1,754,810	+0.03(+0.18%)
Feb 20, 2018	18.28	18.32	18.18	18.19	1,969,626	-0.15(-0.81%)
Feb 16, 2018		18.33	18.33	18.33	0	-0.01(-0.05%)
Feb 15, 2018	18.34	18.35	18.16	18.34	2,825,433	+0.01(+0.07%)
Feb 14, 2018	18.27	18.43	18.15	18.33	1,888,855	+0.00(+0.00%)
Feb 13, 2018	18.45	18.45	18.31	18.33	2,137,498	-0.19(-1.00%)
Feb 12, 2018	18.38	18.58	18.33	18.52	2,438,285	+0.22(+1.22%)
Feb 09, 2018	18.39	18.50	18.14	18.29	2,929,288	-0.01(-0.04%)
Feb 08, 2018	18.82	19.01	18.30	18.30	4,117,676	-0.25(-1.36%)
Feb 07, 2018	18.38	18.68	18.32	18.55	6,343,415	+0.16(+0.87%)
Feb 06, 2018	18.30	18.48	17.88	18.39	4,014,296	-0.09(-0.48%)
Feb 05, 2018	18.59	18.70	18.47	18.48	3,081,638	-0.21(-1.13%)
Feb 02, 2018	19.00	19.03	18.69	18.69	2,414,972	-0.49(-2.56%)

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.