Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCE.PR.C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.47 | 0.00 | 0.00% | 16.47 | 16.47 | 16.47 | 0 |
| Jun 20 2024 | 16.47 | 0.31 | 1.92% | 16.56 | 16.56 | 16.30 | 12,400 |
| Jun 19 2024 | 16.16 | -0.20 | -1.22% | 16.49 | 16.50 | 16.16 | 4,445 |
| Jun 18 2024 | 16.36 | 0.00 | 0.00% | 16.57 | 16.57 | 16.36 | 1,064 |
| Jun 17 2024 | 16.36 | -0.59 | -3.48% | 16.95 | 16.95 | 16.36 | 3,700 |
| Jun 14 2024 | 16.95 | -0.15 | -0.88% | 17.10 | 17.10 | 16.95 | 1,700 |
| Jun 13 2024 | 17.10 | -0.30 | -1.72% | 17.49 | 17.49 | 17.10 | 5,700 |
| Jun 12 2024 | 17.40 | -0.10 | -0.57% | 17.50 | 17.50 | 17.40 | 1,575 |
| Jun 11 2024 | 17.50 | 0.01 | 0.06% | 17.50 | 17.50 | 17.47 | 1,855 |
| Jun 10 2024 | 17.49 | 0.02 | 0.11% | 17.49 | 17.49 | 17.49 | 200 |
| Jun 07 2024 | 17.47 | -0.08 | -0.46% | 17.55 | 17.55 | 17.47 | 5,700 |
| Jun 06 2024 | 17.55 | -0.06 | -0.34% | 17.62 | 17.70 | 17.55 | 13,500 |
| Jun 05 2024 | 17.61 | -0.15 | -0.84% | 17.75 | 17.75 | 17.61 | 10,205 |
| Jun 04 2024 | 17.76 | 0.01 | 0.06% | 17.90 | 17.90 | 17.76 | 501 |
| Jun 03 2024 | 17.75 | -0.19 | -1.06% | 17.75 | 17.75 | 17.75 | 200 |
| May 31 2024 | 17.94 | 0.22 | 1.24% | 17.80 | 17.94 | 17.80 | 846 |
| May 30 2024 | 17.72 | 0.01 | 0.06% | 17.70 | 17.72 | 17.70 | 1,000 |
| May 29 2024 | 17.71 | -0.07 | -0.39% | 17.84 | 17.93 | 17.71 | 7,600 |
| May 28 2024 | 17.78 | -0.03 | -0.17% | 17.71 | 17.78 | 17.71 | 1,680 |
| May 27 2024 | 17.81 | 0.14 | 0.79% | 17.70 | 17.81 | 17.66 | 11,190 |
| May 24 2024 | 17.67 | -0.20 | -1.12% | 17.76 | 17.76 | 17.67 | 711 |
| May 23 2024 | 17.87 | 0.27 | 1.53% | 17.76 | 17.87 | 17.76 | 5,012 |
| May 22 2024 | 17.60 | -0.03 | -0.17% | 17.63 | 17.66 | 17.60 | 13,520 |
| May 21 2024 | 17.63 | -0.17 | -0.96% | 17.63 | 17.63 | 17.63 | 100 |
| May 17 2024 | 17.80 | 0.10 | 0.56% | 17.80 | 17.80 | 17.61 | 3,300 |
| May 16 2024 | 17.70 | 0.20 | 1.14% | 17.62 | 17.72 | 17.62 | 5,900 |
| May 15 2024 | 17.50 | 0.01 | 0.06% | 17.50 | 17.50 | 17.50 | 3,900 |
| May 14 2024 | 17.49 | -0.09 | -0.51% | 17.50 | 17.50 | 17.48 | 2,825 |
| May 13 2024 | 17.58 | -0.05 | -0.28% | 17.68 | 17.68 | 17.58 | 4,500 |
| May 10 2024 | 17.63 | 0.06 | 0.34% | 17.53 | 17.67 | 17.53 | 2,294 |
| May 09 2024 | 17.57 | -0.01 | -0.06% | 17.50 | 17.57 | 17.50 | 1,400 |
| May 08 2024 | 17.58 | -0.11 | -0.62% | 17.69 | 17.69 | 17.58 | 4,000 |
| May 07 2024 | 17.69 | -0.05 | -0.28% | 17.73 | 17.73 | 17.69 | 1,400 |
| May 06 2024 | 17.74 | 0.12 | 0.68% | 17.61 | 17.75 | 17.61 | 1,600 |
| May 03 2024 | 17.62 | 0.14 | 0.80% | 17.41 | 17.71 | 17.41 | 3,203 |
| May 02 2024 | 17.48 | -0.07 | -0.40% | 17.41 | 17.48 | 17.41 | 2,687 |
| May 01 2024 | 17.55 | 0.19 | 1.09% | 17.35 | 17.55 | 17.33 | 3,351 |
| Apr 30 2024 | 17.36 | 0.16 | 0.93% | 17.36 | 17.36 | 17.36 | 3,226 |
| Apr 29 2024 | 17.20 | -0.26 | -1.49% | 17.43 | 17.43 | 17.20 | 15,200 |
| Apr 26 2024 | 17.46 | 0.00 | 0.00% | 17.46 | 17.46 | 17.46 | 0 |
| Apr 25 2024 | 17.46 | -0.04 | -0.23% | 17.62 | 17.62 | 17.45 | 2,400 |
| Apr 24 2024 | 17.50 | 0.06 | 0.34% | 17.60 | 17.60 | 17.50 | 2,689 |
| Apr 23 2024 | 17.44 | 0.00 | 0.00% | 17.44 | 17.44 | 17.44 | 15 |
| Apr 22 2024 | 17.44 | -0.05 | -0.29% | 17.46 | 17.46 | 17.44 | 2,200 |
| Apr 19 2024 | 17.49 | 0.03 | 0.17% | 17.77 | 17.80 | 17.42 | 110,132 |
| Apr 18 2024 | 17.46 | 0.06 | 0.34% | 17.40 | 17.48 | 17.40 | 1,100 |
| Apr 17 2024 | 17.40 | 0.03 | 0.17% | 17.40 | 17.40 | 17.40 | 700 |
| Apr 16 2024 | 17.37 | 0.00 | 0.00% | 17.31 | 17.37 | 17.30 | 1,700 |
| Apr 15 2024 | 17.37 | -0.03 | -0.17% | 17.42 | 17.50 | 17.37 | 2,700 |
| Apr 12 2024 | 17.40 | -0.04 | -0.23% | 17.41 | 17.41 | 17.40 | 4,095 |
| Apr 11 2024 | 17.44 | -0.03 | -0.17% | 17.41 | 17.44 | 17.40 | 1,400 |
| Apr 10 2024 | 17.47 | 0.00 | 0.00% | 17.31 | 17.47 | 17.30 | 500 |
| Apr 09 2024 | 17.47 | 0.17 | 0.98% | 17.47 | 17.47 | 17.47 | 81,220 |
| Apr 08 2024 | 17.30 | -0.07 | -0.40% | 17.34 | 17.34 | 17.30 | 2,100 |
| Apr 05 2024 | 17.37 | -0.05 | -0.29% | 17.45 | 17.45 | 17.35 | 25,500 |
| Apr 04 2024 | 17.42 | 0.04 | 0.23% | 17.75 | 17.75 | 17.42 | 1,119 |
| Apr 03 2024 | 17.38 | -0.01 | -0.06% | 17.45 | 17.45 | 17.38 | 1,831 |
| Apr 02 2024 | 17.39 | 0.09 | 0.52% | 17.30 | 17.40 | 17.25 | 15,120 |
| Apr 01 2024 | 17.30 | -0.08 | -0.46% | 17.43 | 17.43 | 17.29 | 3,660 |
| Mar 28 2024 | 17.38 | 0.11 | 0.64% | 17.32 | 17.38 | 17.29 | 10,423 |
| Mar 27 2024 | 17.27 | 0.05 | 0.29% | 17.30 | 17.31 | 17.23 | 57,545 |
| Mar 26 2024 | 17.22 | -0.03 | -0.17% | 17.23 | 17.23 | 17.21 | 1,457 |
| Mar 25 2024 | 17.25 | -0.01 | -0.06% | 17.24 | 17.28 | 17.24 | 2,423 |
