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 (%)
Jul 31, 2017	18.31	18.40	18.27	18.32	1,785,421	-0.01(-0.04%)
Jul 28, 2017	18.46	18.46	18.27	18.33	1,826,367	-0.05(-0.28%)
Jul 27, 2017	18.25	18.39	18.24	18.38	1,873,378	+0.11(+0.58%)
Jul 26, 2017	18.18	18.36	18.11	18.27	1,850,413	+0.11(+0.62%)
Jul 25, 2017	18.15	18.20	18.09	18.16	1,156,273	-0.02(-0.13%)
Jul 24, 2017	18.23	18.23	18.09	18.18	1,405,440	-0.04(-0.19%)
Jul 21, 2017	18.20	18.23	18.05	18.22	1,526,433	+0.01(+0.04%)
Jul 20, 2017	18.11	18.29	18.11	18.21	1,548,063	+0.14(+0.80%)
Jul 19, 2017	18.06	18.14	18.04	18.07	1,136,494	+0.09(+0.52%)
Jul 18, 2017	18.03	18.04	17.90	17.97	1,351,369	+0.05(+0.28%)
Jul 17, 2017	17.94	18.03	17.88	17.92	2,827,535	-0.02(-0.11%)
Jul 14, 2017	17.78	17.98	17.76	17.94	1,933,214	+0.23(+1.28%)
Jul 13, 2017	17.79	17.79	17.64	17.72	1,492,772	-0.04(-0.22%)
Jul 12, 2017	17.48	17.86	17.46	17.75	2,558,576	+0.27(+1.54%)
Jul 11, 2017	17.53	17.54	17.38	17.48	1,466,959	-0.07(-0.42%)
Jul 10, 2017	17.58	17.64	17.54	17.56	1,065,032	-0.04(-0.24%)
Jul 07, 2017	17.61	17.63	17.48	17.60	1,399,756	+0.04(+0.22%)
Jul 06, 2017	17.55	17.70	17.53	17.56	2,224,344	-0.07(-0.38%)
Jul 05, 2017	17.65	17.67	17.43	17.63	2,377,193	+0.02(+0.11%)

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.