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 (%)
Mar 28, 2024	33.33	33.56	32.68	32.98	3,633,445	-0.27(-0.82%)
Mar 27, 2024	32.92	33.32	32.90	33.25	6,283,468	+0.38(+1.15%)
Mar 26, 2024	33.05	33.12	32.85	32.88	3,261,371	+0.05(+0.15%)
Mar 25, 2024	32.72	32.89	32.56	32.83	3,612,168	+0.11(+0.33%)
Mar 22, 2024	33.20	33.24	32.57	32.72	2,695,739	-0.45(-1.35%)
Mar 21, 2024	33.29	33.51	33.16	33.17	1,830,683	-0.19(-0.58%)
Mar 20, 2024	33.09	33.39	32.96	33.36	1,737,017	+0.19(+0.59%)
Mar 19, 2024	33.09	33.36	32.93	33.17	1,774,509	-0.03(-0.09%)
Mar 18, 2024	33.40	33.40	33.00	33.20	3,421,202	-0.19(-0.58%)
Mar 15, 2024	33.05	33.52	32.97	33.39	2,743,428	+0.35(+1.06%)
Mar 14, 2024	33.96	33.99	32.56	33.04	7,947,750	+0.00(+0.01%)
Mar 13, 2024	33.35	33.47	32.94	33.04	2,746,852	-0.39(-1.16%)
Mar 12, 2024	33.66	33.66	33.31	33.42	2,245,181	-0.24(-0.71%)
Mar 11, 2024	33.79	34.00	33.48	33.66	5,419,784	-0.07(-0.22%)
Mar 08, 2024	33.90	34.12	33.61	33.74	2,492,037	-0.14(-0.41%)
Mar 07, 2024	33.90	33.93	33.69	33.88	2,269,520	+0.31(+0.94%)
Mar 06, 2024	33.37	33.68	33.28	33.56	3,508,373	+0.41(+1.23%)
Mar 05, 2024	33.50	33.52	33.10	33.16	3,370,284	-0.31(-0.94%)
Mar 04, 2024	33.91	34.09	33.41	33.47	3,854,627	-0.68(-2.00%)

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.