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, 2020	23.64	23.84	23.06	23.35	4,069,596	-0.66(-2.76%)
Feb 27, 2020	24.49	24.62	24.02	24.02	3,662,405	-0.68(-2.75%)
Feb 26, 2020	24.81	25.09	24.67	24.69	6,418,874	-0.22(-0.89%)
Feb 25, 2020	25.40	25.44	24.82	24.92	3,500,075	-0.43(-1.68%)
Feb 24, 2020	25.27	25.54	25.21	25.34	2,374,224	-0.38(-1.47%)
Feb 21, 2020	25.74	25.90	25.67	25.72	5,444,986	-0.08(-0.31%)
Feb 20, 2020	25.78	25.93	25.75	25.80	1,307,438	-0.11(-0.41%)
Feb 19, 2020	25.95	25.95	25.78	25.91	1,307,096	+0.00(+0.00%)
Feb 18, 2020	25.51	25.93	25.50	25.91	1,630,428	+0.33(+1.30%)
Feb 14, 2020	25.49	25.58	25.40	25.57	904,586	+0.09(+0.37%)
Feb 13, 2020	25.54	25.56	25.43	25.48	1,749,958	-0.13(-0.51%)
Feb 12, 2020	25.44	25.63	25.38	25.61	1,153,011	+0.18(+0.70%)
Feb 11, 2020	25.57	25.65	25.42	25.43	1,689,517	-0.09(-0.35%)
Feb 10, 2020	25.43	25.54	25.29	25.52	1,245,856	+0.09(+0.35%)
Feb 07, 2020	25.43	25.45	25.34	25.43	1,196,940	-0.02(-0.06%)
Feb 06, 2020	25.09	25.63	25.08	25.45	1,715,478	+0.48(+1.92%)
Feb 05, 2020	24.94	24.98	24.86	24.97	1,049,791	+0.10(+0.40%)
Feb 04, 2020	24.84	24.94	24.77	24.87	1,038,553	+0.16(+0.66%)

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.