Register to chat with like-minded investors on our interactive forums.
BCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 33.94 | 0.15 | 0.44% | 33.80 | 34.06 | 33.73 | 1,405,424 |
| May 09 2024 | 33.79 | 0.17 | 0.51% | 33.73 | 34.16 | 33.70 | 1,486,712 |
| May 08 2024 | 33.62 | 0.16 | 0.48% | 33.36 | 33.81 | 33.33 | 1,635,789 |
| May 07 2024 | 33.46 | -0.09 | -0.27% | 33.67 | 33.79 | 33.425 | 1,529,200 |
| May 06 2024 | 33.55 | -0.05 | -0.15% | 33.53 | 33.82 | 33.49 | 2,258,385 |
| May 03 2024 | 33.60 | 0.61 | 1.85% | 33.40 | 33.69 | 33.33 | 2,259,640 |
| May 02 2024 | 32.99 | -0.27 | -0.81% | 33.50 | 33.50 | 32.42 | 3,315,201 |
| May 01 2024 | 33.26 | 0.41 | 1.25% | 32.78 | 33.36 | 32.69 | 2,199,386 |
| Apr 30 2024 | 32.85 | 0.10 | 0.31% | 32.51 | 32.88 | 32.395 | 2,078,581 |
| Apr 29 2024 | 32.75 | 0.13 | 0.40% | 32.81 | 32.89 | 32.665 | 1,546,075 |
| Apr 26 2024 | 32.62 | -0.27 | -0.82% | 32.89 | 32.9252 | 32.585 | 1,477,841 |
| Apr 25 2024 | 32.89 | -0.17 | -0.51% | 32.81 | 32.96 | 32.625 | 1,759,366 |
| Apr 24 2024 | 33.06 | -0.20 | -0.60% | 33.19 | 33.33 | 32.85 | 2,191,996 |
| Apr 23 2024 | 33.26 | 0.36 | 1.09% | 33.17 | 33.52 | 33.04 | 2,146,802 |
| Apr 22 2024 | 32.90 | 0.31 | 0.95% | 32.71 | 32.90 | 32.555 | 2,608,903 |
| Apr 19 2024 | 32.59 | 0.38 | 1.18% | 32.29 | 32.70 | 32.24 | 1,649,650 |
| Apr 18 2024 | 32.21 | -0.03 | -0.09% | 32.31 | 32.41 | 32.0852 | 1,392,136 |
| Apr 17 2024 | 32.24 | 0.02 | 0.06% | 32.32 | 32.60 | 32.06 | 3,156,086 |
| Apr 16 2024 | 32.22 | -0.18 | -0.56% | 32.23 | 32.32 | 31.82 | 2,203,900 |
| Apr 15 2024 | 32.40 | 0.29 | 0.90% | 32.25 | 32.77 | 32.09 | 5,112,891 |
| Apr 12 2024 | 32.11 | -0.68 | -2.07% | 32.61 | 32.83 | 32.00 | 2,518,879 |
| Apr 11 2024 | 32.79 | 0.02 | 0.06% | 32.79 | 32.97 | 32.47 | 2,414,127 |
| Apr 10 2024 | 32.77 | -0.40 | -1.21% | 32.63 | 32.87 | 32.40 | 2,455,319 |
| Apr 09 2024 | 33.17 | 0.40 | 1.22% | 32.79 | 33.28 | 32.65 | 2,459,025 |
| Apr 08 2024 | 32.77 | -0.16 | -0.49% | 32.96 | 33.07 | 32.645 | 2,049,458 |
| Apr 05 2024 | 32.93 | -0.24 | -0.72% | 32.875 | 33.1099 | 32.71 | 2,135,453 |
| Apr 04 2024 | 33.17 | 0.19 | 0.58% | 33.20 | 33.6301 | 33.015 | 3,331,816 |
| Apr 03 2024 | 32.98 | 0.04 | 0.12% | 32.96 | 33.27 | 32.81 | 3,503,803 |
| Apr 02 2024 | 32.94 | -0.86 | -2.54% | 33.45 | 33.48 | 32.38 | 4,189,346 |
| Apr 01 2024 | 33.80 | -0.18 | -0.53% | 33.97 | 33.97 | 33.44 | 2,657,257 |
| Mar 28 2024 | 33.98 | -0.28 | -0.82% | 34.34 | 34.575 | 33.67 | 3,526,781 |
| Mar 27 2024 | 34.26 | 0.39 | 1.15% | 33.92 | 34.3301 | 33.90 | 6,098,513 |
| Mar 26 2024 | 33.87 | 0.05 | 0.15% | 34.05 | 34.12 | 33.845 | 3,165,602 |
| Mar 25 2024 | 33.82 | 0.11 | 0.33% | 33.68 | 33.88 | 33.54 | 3,506,031 |
| Mar 22 2024 | 33.71 | -0.46 | -1.35% | 34.20 | 34.25 | 33.555 | 2,616,485 |
| Mar 21 2024 | 34.17 | -0.20 | -0.58% | 34.30 | 34.525 | 34.16 | 1,776,943 |
| Mar 20 2024 | 34.37 | 0.20 | 0.59% | 34.09 | 34.40 | 33.955 | 1,686,026 |
| Mar 19 2024 | 34.17 | -0.03 | -0.09% | 34.09 | 34.37 | 33.925 | 1,722,418 |
| Mar 18 2024 | 34.20 | -0.20 | -0.58% | 34.41 | 34.41 | 33.995 | 3,320,771 |
| Mar 15 2024 | 34.40 | 0.36 | 1.06% | 33.98 | 34.53 | 33.97 | 2,662,889 |
| Mar 14 2024 | 34.04 | -1.73 | -4.84% | 34.99 | 35.02 | 33.54 | 7,713,413 |
| Mar 13 2024 | 35.77 | -0.42 | -1.16% | 36.11 | 36.24 | 35.67 | 2,536,775 |
| Mar 12 2024 | 36.19 | -0.26 | -0.71% | 36.45 | 36.45 | 36.065 | 2,073,593 |
| Mar 11 2024 | 36.45 | -0.08 | -0.22% | 36.59 | 36.81 | 36.255 | 5,005,278 |
| Mar 08 2024 | 36.53 | -0.15 | -0.41% | 36.70 | 36.94 | 36.395 | 2,301,584 |
| Mar 07 2024 | 36.68 | 0.34 | 0.94% | 36.70 | 36.74 | 36.475 | 2,096,127 |
| Mar 06 2024 | 36.34 | 0.44 | 1.23% | 36.13 | 36.47 | 36.03 | 3,240,247 |
| Mar 05 2024 | 35.90 | -0.34 | -0.94% | 36.27 | 36.29 | 35.84 | 3,112,713 |
| Mar 04 2024 | 36.24 | -0.74 | -2.00% | 36.74 | 36.91 | 36.175 | 3,560,038 |
| Mar 01 2024 | 36.98 | -0.13 | -0.35% | 37.12 | 37.30 | 36.86 | 1,494,296 |
| Feb 29 2024 | 37.11 | -0.04 | -0.11% | 37.25 | 37.33 | 37.10 | 1,223,955 |
| Feb 28 2024 | 37.15 | -0.15 | -0.40% | 37.25 | 37.32 | 37.09 | 1,262,011 |
| Feb 27 2024 | 37.30 | 0.04 | 0.11% | 37.45 | 37.47 | 37.26 | 2,556,577 |
| Feb 26 2024 | 37.26 | -0.34 | -0.90% | 37.50 | 37.55 | 37.02 | 3,045,669 |
| Feb 23 2024 | 37.60 | -0.01 | -0.03% | 37.61 | 37.75 | 37.325 | 3,049,201 |
| Feb 22 2024 | 37.61 | -0.31 | -0.82% | 37.95 | 38.005 | 37.55 | 3,281,027 |
| Feb 21 2024 | 37.92 | 0.04 | 0.11% | 37.84 | 38.055 | 37.74 | 1,301,252 |
| Feb 20 2024 | 37.88 | 0.20 | 0.53% | 37.68 | 38.14 | 37.68 | 2,503,449 |
| Feb 16 2024 | 37.68 | 0.40 | 1.07% | 37.13 | 37.79 | 37.13 | 1,743,125 |
| Feb 15 2024 | 37.28 | 0.27 | 0.73% | 37.10 | 37.63 | 37.04 | 4,793,485 |
| Feb 14 2024 | 37.01 | -0.08 | -0.22% | 37.25 | 37.51 | 36.91 | 5,428,356 |
| Feb 13 2024 | 37.09 | -0.91 | -2.39% | 37.80 | 37.88 | 36.8133 | 2,820,808 |
| Feb 12 2024 | 38.00 | 0.47 | 1.25% | 37.53 | 38.2099 | 37.43 | 2,211,396 |
