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 (%)
Apr 28, 2017	17.18	17.31	17.11	17.30	8,126,571	-0.01(-0.07%)
Apr 27, 2017	17.40	17.46	17.16	17.31	9,978,594	-0.25(-1.41%)
Apr 26, 2017	17.12	17.58	17.08	17.56	12,754,729	+0.30(+1.74%)
Apr 25, 2017	17.18	17.27	17.13	17.26	2,635,256	+0.00(+0.00%)
Apr 24, 2017	17.31	17.36	17.24	17.26	1,962,738	+0.01(+0.07%)
Apr 21, 2017	17.15	17.25	17.15	17.24	1,610,409	-0.01(-0.04%)
Apr 20, 2017	17.13	17.30	17.08	17.25	1,949,352	+0.09(+0.55%)
Apr 19, 2017	17.22	17.29	17.12	17.16	1,768,049	-0.13(-0.72%)
Apr 18, 2017	17.41	17.44	17.20	17.28	3,495,803	-0.19(-1.11%)
Apr 17, 2017	17.43	17.57	17.37	17.48	2,322,103	+0.14(+0.79%)
Apr 13, 2017	17.41	17.46	17.32	17.34	1,878,873	-0.07(-0.41%)
Apr 12, 2017	17.32	17.43	17.26	17.41	2,101,190	+0.14(+0.84%)
Apr 11, 2017	17.18	17.28	17.08	17.27	2,782,813	+0.07(+0.40%)
Apr 10, 2017	17.13	17.25	17.06	17.20	2,070,648	+0.09(+0.55%)
Apr 07, 2017	17.00	17.13	16.91	17.10	3,465,398	+0.19(+1.14%)
Apr 06, 2017	16.94	16.96	16.86	16.91	3,294,944	+0.05(+0.27%)
Apr 05, 2017	16.91	16.96	16.83	16.86	2,724,537	-0.03(-0.18%)
Apr 04, 2017	16.69	16.91	16.66	16.89	2,828,654	+0.11(+0.63%)

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.