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 (%)
Sep 30, 2019	24.77	24.93	24.73	24.80	1,960,107	+0.00(+0.00%)
Sep 27, 2019	24.84	24.89	24.68	24.80	1,326,490	+0.02(+0.08%)
Sep 26, 2019	24.76	24.89	24.70	24.78	1,551,195	-0.03(-0.10%)
Sep 25, 2019	24.83	24.93	24.74	24.81	968,993	-0.10(-0.41%)
Sep 24, 2019	24.79	24.96	24.71	24.91	1,588,987	+0.17(+0.68%)
Sep 23, 2019	24.70	24.81	24.62	24.74	1,111,686	-0.04(-0.17%)
Sep 20, 2019	24.75	24.84	24.64	24.78	1,458,436	+0.16(+0.67%)
Sep 19, 2019	24.74	24.88	24.61	24.62	1,209,428	-0.07(-0.29%)
Sep 18, 2019	24.54	24.70	24.53	24.69	1,262,336	+0.10(+0.40%)
Sep 17, 2019	24.27	24.68	24.27	24.59	1,101,664	+0.27(+1.12%)
Sep 16, 2019	24.52	24.52	24.24	24.32	1,093,448	-0.22(-0.88%)
Sep 13, 2019	24.57	24.73	24.48	24.54	1,357,134	+0.31(+1.29%)
Sep 12, 2019	24.16	24.31	24.02	24.22	1,817,751	+0.12(+0.50%)
Sep 11, 2019	24.10	24.11	24.00	24.10	9,447,129	+0.08(+0.35%)
Sep 10, 2019	24.09	24.13	23.99	24.02	1,356,341	-0.05(-0.23%)
Sep 09, 2019	23.99	24.08	23.84	24.07	1,414,685	+0.09(+0.39%)
Sep 06, 2019	23.91	24.03	23.84	23.98	1,059,293	+0.16(+0.69%)
Sep 05, 2019	23.89	23.91	23.74	23.81	1,206,863	+0.02(+0.10%)
Sep 04, 2019	23.57	23.85	23.54	23.79	1,030,566	+0.29(+1.25%)

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.