Indicators

BCE (TSX: BCE )

45.89 -0.55 (-1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.70	69.70	68.22	68.30	2,919,341	-1.77(-2.53%)
Apr 28, 2022	70.25	70.73	69.85	70.07	2,752,874	-0.18(-0.26%)
Apr 27, 2022	70.55	70.84	70.12	70.25	1,668,578	-0.43(-0.61%)
Apr 26, 2022	71.37	71.95	70.61	70.68	1,787,988	-0.89(-1.24%)
Apr 25, 2022	72.00	72.15	70.70	71.57	3,673,924	-0.77(-1.06%)
Apr 22, 2022	73.12	73.17	72.17	72.34	1,977,815	-0.79(-1.08%)
Apr 21, 2022	73.84	73.92	73.12	73.13	2,031,971	-0.63(-0.85%)
Apr 20, 2022	73.12	74.09	73.05	73.76	2,666,242	+0.48(+0.66%)
Apr 19, 2022	73.01	73.33	72.88	73.28	908,667	+0.17(+0.23%)
Apr 18, 2022	73.29	74.05	73.07	73.11	1,906,682	-0.30(-0.41%)
Apr 14, 2022				73.41	0	+0.55(+0.75%)
Apr 13, 2022	72.84	73.27	72.68	72.86	1,238,364	+0.01(+0.01%)
Apr 12, 2022	73.18	73.50	72.81	72.85	2,259,531	-0.33(-0.45%)
Apr 11, 2022	73.20	73.80	72.86	73.18	5,573,124	-0.04(-0.05%)
Apr 08, 2022	73.00	73.60	72.79	73.22	2,576,038	+0.28(+0.38%)
Apr 07, 2022	72.20	73.03	72.00	72.94	3,833,204	+0.82(+1.14%)
Apr 06, 2022	71.00	72.24	70.96	72.12	4,143,907	+0.78(+1.09%)
Apr 05, 2022	70.05	71.63	70.00	71.34	5,212,970	+1.26(+1.80%)
Apr 04, 2022	70.10	70.15	69.65	70.08	5,602,506	-0.15(-0.21%)

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.