Register for real-time alerts, custom portfolio, and market movers
BCE.PR.J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.73 | 0.04 | 0.23% | 17.91 | 17.91 | 17.73 | 330 |
| Jun 06 2024 | 17.69 | -0.40 | -2.21% | 17.99 | 17.99 | 17.69 | 3,650 |
| Jun 05 2024 | 18.09 | -0.01 | -0.06% | 18.10 | 18.10 | 18.00 | 21,650 |
| Jun 04 2024 | 18.10 | -0.06 | -0.33% | 18.10 | 18.10 | 18.10 | 1,075 |
| Jun 03 2024 | 18.16 | -0.14 | -0.77% | 18.18 | 18.18 | 18.16 | 500 |
| May 31 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| May 30 2024 | 18.30 | -0.07 | -0.38% | 18.30 | 18.30 | 18.30 | 1,275 |
| May 29 2024 | 18.37 | 0.07 | 0.38% | 18.37 | 18.37 | 18.37 | 100 |
| May 28 2024 | 18.30 | 0.05 | 0.27% | 18.35 | 18.35 | 18.30 | 1,825 |
| May 27 2024 | 18.25 | 0.05 | 0.27% | 18.20 | 18.25 | 18.20 | 5,952 |
| May 24 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 200 |
| May 23 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
| May 22 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 300 |
| May 21 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 1,000 |
| May 17 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
| May 16 2024 | 18.20 | 0.02 | 0.11% | 18.20 | 18.20 | 18.20 | 1,325 |
| May 15 2024 | 18.18 | -0.07 | -0.38% | 18.18 | 18.18 | 18.18 | 300 |
| May 14 2024 | 18.25 | 0.09 | 0.50% | 18.25 | 18.25 | 18.25 | 900 |
| May 13 2024 | 18.16 | -0.04 | -0.22% | 18.28 | 18.28 | 18.16 | 2,200 |
| May 10 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
| May 09 2024 | 18.20 | -0.05 | -0.27% | 18.20 | 18.20 | 18.20 | 461 |
| May 08 2024 | 18.25 | 0.05 | 0.27% | 18.25 | 18.25 | 18.25 | 500 |
| May 07 2024 | 18.20 | -0.02 | -0.11% | 18.25 | 18.25 | 18.20 | 2,400 |
| May 06 2024 | 18.22 | 0.04 | 0.22% | 18.25 | 18.25 | 18.22 | 1,901 |
| May 03 2024 | 18.18 | 0.03 | 0.17% | 18.18 | 18.18 | 18.18 | 400 |
| May 02 2024 | 18.15 | -0.05 | -0.27% | 18.15 | 18.15 | 18.15 | 100 |
| May 01 2024 | 18.20 | 0.10 | 0.55% | 18.16 | 18.20 | 18.16 | 2,300 |
| Apr 30 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0 |
| Apr 29 2024 | 18.10 | -0.24 | -1.31% | 18.15 | 18.15 | 18.10 | 1,200 |
| Apr 26 2024 | 18.34 | 0.00 | 0.00% | 18.34 | 18.34 | 18.34 | 0 |
| Apr 25 2024 | 18.34 | 0.04 | 0.22% | 18.34 | 18.34 | 18.34 | 400 |
| Apr 24 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| Apr 23 2024 | 18.30 | -0.02 | -0.11% | 18.30 | 18.30 | 18.30 | 100 |
| Apr 22 2024 | 18.32 | -0.09 | -0.49% | 18.32 | 18.32 | 18.32 | 625 |
| Apr 19 2024 | 18.41 | 0.08 | 0.44% | 18.41 | 18.43 | 18.41 | 700 |
| Apr 18 2024 | 18.33 | -0.03 | -0.16% | 18.45 | 18.45 | 18.33 | 1,000 |
| Apr 17 2024 | 18.36 | -0.25 | -1.34% | 18.61 | 18.61 | 18.36 | 400 |
| Apr 16 2024 | 18.61 | 0.26 | 1.42% | 18.60 | 18.61 | 18.60 | 500 |
| Apr 15 2024 | 18.35 | -0.04 | -0.22% | 18.39 | 18.39 | 18.34 | 10,000 |
| Apr 12 2024 | 18.39 | -0.02 | -0.11% | 18.39 | 18.39 | 18.39 | 200 |
| Apr 11 2024 | 18.41 | -0.07 | -0.38% | 18.41 | 18.41 | 18.41 | 200 |
| Apr 10 2024 | 18.48 | -0.02 | -0.11% | 18.47 | 18.48 | 18.47 | 950 |
| Apr 09 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| Apr 08 2024 | 18.50 | -0.09 | -0.48% | 18.50 | 18.50 | 18.50 | 300 |
| Apr 05 2024 | 18.59 | 0.00 | 0.00% | 18.59 | 18.59 | 18.59 | 0 |
| Apr 04 2024 | 18.59 | -0.04 | -0.21% | 18.64 | 18.64 | 18.59 | 550 |
| Apr 03 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0 |
| Apr 02 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0 |
| Apr 01 2024 | 18.63 | -0.01 | -0.05% | 18.63 | 18.63 | 18.63 | 700 |
| Mar 28 2024 | 18.64 | -0.04 | -0.21% | 18.60 | 18.64 | 18.60 | 900 |
| Mar 27 2024 | 18.68 | -0.02 | -0.11% | 18.68 | 18.68 | 18.68 | 2,900 |
| Mar 26 2024 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 18.70 | 0 |
| Mar 25 2024 | 18.70 | 0.00 | 0.00% | 18.71 | 18.75 | 18.68 | 2,425 |
| Mar 22 2024 | 18.70 | 0.02 | 0.11% | 18.70 | 18.70 | 18.70 | 24,300 |
| Mar 21 2024 | 18.68 | 0.00 | 0.00% | 18.68 | 18.69 | 18.68 | 5,100 |
| Mar 20 2024 | 18.68 | 0.00 | 0.00% | 18.70 | 18.70 | 18.68 | 1,000 |
| Mar 19 2024 | 18.68 | 0.00 | 0.00% | 18.68 | 18.68 | 18.68 | 600 |
| Mar 18 2024 | 18.68 | 0.08 | 0.43% | 18.70 | 18.70 | 18.68 | 1,300 |
| Mar 15 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 0 |
| Mar 14 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 1,800 |
| Mar 13 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 5,400 |
| Mar 12 2024 | 18.60 | 0.10 | 0.54% | 18.59 | 18.60 | 18.59 | 400 |
| Mar 11 2024 | 18.50 | 0.00 | 0.00% | 18.52 | 18.52 | 18.50 | 1,000 |
