Indicators

BCE (NY: BCE )

32.79 -0.47 (-1.41%)

Streaming Delayed Price Updated: 2:04 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.40	34.48	34.26	34.27	1,325,235	-0.04(-0.11%)
Feb 28, 2024	34.30	34.47	34.26	34.31	1,366,441	-0.14(-0.40%)
Feb 27, 2024	34.59	34.61	34.41	34.45	2,768,130	+0.04(+0.11%)
Feb 26, 2024	34.63	34.68	34.19	34.41	3,297,693	-0.31(-0.90%)
Feb 23, 2024	34.74	34.87	34.47	34.73	3,301,520	-0.01(-0.03%)
Feb 22, 2024	35.05	35.10	34.68	34.74	3,552,528	-0.29(-0.82%)
Feb 21, 2024	34.95	35.15	34.86	35.02	1,408,926	+0.04(+0.11%)
Feb 20, 2024	34.80	35.23	34.80	34.98	2,710,604	+0.18(+0.53%)
Feb 16, 2024	34.29	34.90	34.29	34.80	1,887,366	+0.37(+1.07%)
Feb 15, 2024	34.26	34.75	34.21	34.43	5,190,141	+0.25(+0.73%)
Feb 14, 2024	34.40	34.64	34.09	34.18	5,877,329	-0.07(-0.22%)
Feb 13, 2024	34.91	34.98	34.00	34.26	3,054,227	-0.84(-2.39%)
Feb 12, 2024	34.63	35.29	34.57	35.10	2,394,386	+0.43(+1.25%)
Feb 09, 2024	35.05	35.23	34.44	34.66	4,150,447	-0.39(-1.11%)
Feb 08, 2024	35.71	35.74	34.56	35.05	5,269,585	-1.33(-3.66%)
Feb 07, 2024	36.64	36.69	36.23	36.38	2,469,499	-0.22(-0.61%)
Feb 06, 2024	36.01	36.64	35.89	36.60	1,928,061	+0.57(+1.59%)
Feb 05, 2024	36.30	36.32	35.87	36.03	3,481,620	-0.50(-1.37%)
Feb 02, 2024	37.40	37.40	35.97	36.53	3,373,778	-1.23(-3.25%)

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.