Register to chat with like-minded investors on our interactive forums.
BCE.PR.I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 16.49 | 0.00 | 0.00% | 16.49 | 16.49 | 16.49 | 0 |
| May 13 2024 | 16.49 | 0.19 | 1.17% | 16.30 | 16.49 | 16.30 | 67,501 |
| May 10 2024 | 16.30 | 0.01 | 0.06% | 16.32 | 16.32 | 16.30 | 400 |
| May 09 2024 | 16.29 | -0.11 | -0.67% | 16.36 | 16.36 | 16.29 | 9,481 |
| May 08 2024 | 16.40 | 0.08 | 0.49% | 16.40 | 16.40 | 16.40 | 4,826 |
| May 07 2024 | 16.32 | 0.07 | 0.43% | 16.32 | 16.32 | 16.32 | 100 |
| May 06 2024 | 16.25 | 0.11 | 0.68% | 16.25 | 16.25 | 16.25 | 100 |
| May 03 2024 | 16.14 | -0.11 | -0.68% | 16.25 | 16.30 | 16.14 | 4,180 |
| May 02 2024 | 16.25 | 0.05 | 0.31% | 16.00 | 16.25 | 16.00 | 28,007 |
| May 01 2024 | 16.20 | 0.06 | 0.37% | 16.06 | 16.20 | 16.05 | 1,110 |
| Apr 30 2024 | 16.14 | -0.01 | -0.06% | 16.00 | 16.14 | 16.00 | 4,353 |
| Apr 29 2024 | 16.15 | 0.25 | 1.57% | 16.00 | 16.15 | 16.00 | 1,800 |
| Apr 26 2024 | 15.90 | 0.00 | 0.00% | 15.91 | 15.91 | 15.90 | 20,100 |
| Apr 25 2024 | 15.90 | -0.05 | -0.31% | 15.76 | 15.90 | 15.76 | 12,200 |
| Apr 24 2024 | 15.95 | -0.03 | -0.19% | 15.78 | 15.95 | 15.78 | 2,174 |
| Apr 23 2024 | 15.98 | 0.07 | 0.44% | 15.92 | 15.99 | 15.92 | 2,300 |
| Apr 22 2024 | 15.91 | -0.08 | -0.50% | 15.84 | 15.91 | 15.83 | 2,897 |
| Apr 19 2024 | 15.99 | 0.11 | 0.69% | 16.00 | 16.17 | 15.99 | 6,092 |
| Apr 18 2024 | 15.88 | -0.10 | -0.63% | 15.98 | 15.99 | 15.88 | 1,000 |
| Apr 17 2024 | 15.98 | 0.08 | 0.50% | 15.98 | 15.98 | 15.98 | 1,100 |
| Apr 16 2024 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15.90 | 0 |
| Apr 15 2024 | 15.90 | -0.21 | -1.30% | 16.24 | 16.24 | 15.90 | 65,100 |
| Apr 12 2024 | 16.11 | 0.06 | 0.37% | 16.00 | 16.15 | 16.00 | 12,893 |
| Apr 11 2024 | 16.05 | 0.05 | 0.31% | 16.11 | 16.15 | 16.04 | 2,400 |
| Apr 10 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0 |
| Apr 09 2024 | 16.00 | -0.05 | -0.31% | 15.99 | 16.00 | 15.99 | 753 |
| Apr 08 2024 | 16.05 | -0.10 | -0.62% | 16.31 | 16.31 | 16.05 | 102,058 |
| Apr 05 2024 | 16.15 | 0.15 | 0.94% | 15.91 | 16.15 | 15.91 | 75,188 |
| Apr 04 2024 | 16.00 | 0.06 | 0.38% | 15.98 | 16.00 | 15.94 | 21,113 |
| Apr 03 2024 | 15.94 | 0.00 | 0.00% | 15.94 | 15.94 | 15.94 | 0 |
| Apr 02 2024 | 15.94 | 0.07 | 0.44% | 15.99 | 16.00 | 15.93 | 5,042 |
| Apr 01 2024 | 15.87 | -0.07 | -0.44% | 15.80 | 15.87 | 15.80 | 2,700 |
| Mar 28 2024 | 15.94 | 0.02 | 0.13% | 15.91 | 15.94 | 15.91 | 1,200 |
| Mar 27 2024 | 15.92 | -0.55 | -3.34% | 15.87 | 16.24 | 15.87 | 93,128 |
| Mar 26 2024 | 16.47 | 0.40 | 2.49% | 16.05 | 16.47 | 16.05 | 1,800 |
| Mar 25 2024 | 16.07 | 0.02 | 0.12% | 16.07 | 16.07 | 16.07 | 100 |
| Mar 22 2024 | 16.05 | -0.17 | -1.05% | 16.05 | 16.05 | 16.05 | 4,800 |
| Mar 21 2024 | 16.22 | 0.21 | 1.31% | 16.00 | 16.22 | 16.00 | 31,329 |
| Mar 20 2024 | 16.01 | -0.06 | -0.37% | 16.01 | 16.01 | 16.01 | 2,100 |
| Mar 19 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0 |
| Mar 18 2024 | 16.07 | -0.05 | -0.31% | 16.12 | 16.12 | 16.07 | 73,400 |
| Mar 15 2024 | 16.12 | 0.19 | 1.19% | 16.12 | 16.12 | 16.12 | 4,812 |
| Mar 14 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 0 |
| Mar 13 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 6,204 |
| Mar 12 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 140 |
| Mar 11 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 100 |
| Mar 08 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 100 |
| Mar 07 2024 | 15.93 | 0.00 | 0.00% | 15.93 | 15.93 | 15.93 | 1,000 |
| Mar 06 2024 | 15.93 | -0.06 | -0.38% | 15.95 | 15.95 | 15.93 | 1,200 |
| Mar 05 2024 | 15.99 | 0.07 | 0.44% | 15.99 | 15.99 | 15.99 | 1,000 |
| Mar 04 2024 | 15.92 | 0.00 | 0.00% | 15.92 | 15.92 | 15.92 | 0 |
| Mar 01 2024 | 15.92 | 0.00 | 0.00% | 15.92 | 15.92 | 15.92 | 0 |
| Feb 29 2024 | 15.92 | 0.00 | 0.00% | 15.92 | 15.92 | 15.92 | 0 |
| Feb 28 2024 | 15.92 | 0.00 | 0.00% | 15.92 | 15.92 | 15.92 | 0 |
| Feb 27 2024 | 15.92 | 0.00 | 0.00% | 15.93 | 15.93 | 15.92 | 1,200 |
| Feb 26 2024 | 15.92 | -0.01 | -0.06% | 15.93 | 15.93 | 15.92 | 2,300 |
| Feb 23 2024 | 15.93 | -0.12 | -0.75% | 15.94 | 15.94 | 15.92 | 1,800 |
| Feb 22 2024 | 16.05 | 0.25 | 1.58% | 16.05 | 16.05 | 16.05 | 50,000 |
| Feb 21 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.80 | 0 |
| Feb 20 2024 | 15.80 | -0.31 | -1.92% | 15.80 | 15.80 | 15.80 | 600 |
| Feb 16 2024 | 16.11 | 0.09 | 0.56% | 16.00 | 16.11 | 16.00 | 5,400 |
| Feb 15 2024 | 16.02 | 0.05 | 0.31% | 16.00 | 16.02 | 15.97 | 1,447 |
