Register to chat with like-minded investors on our interactive forums.
BCE.PR.Q Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.49 | 0.00 | 0.00% | 22.49 | 22.49 | 22.49 | 100 |
| May 16 2024 | 22.49 | 0.04 | 0.18% | 22.45 | 22.49 | 22.40 | 1,000 |
| May 15 2024 | 22.45 | 0.12 | 0.54% | 22.37 | 22.50 | 22.37 | 6,190 |
| May 14 2024 | 22.33 | -0.04 | -0.18% | 22.40 | 22.40 | 22.33 | 1,900 |
| May 13 2024 | 22.37 | -0.13 | -0.58% | 22.45 | 22.45 | 22.34 | 1,372 |
| May 10 2024 | 22.50 | 0.00 | 0.00% | 22.51 | 22.60 | 22.50 | 7,780 |
| May 09 2024 | 22.50 | -0.10 | -0.44% | 22.60 | 22.60 | 22.50 | 78,614 |
| May 08 2024 | 22.60 | -0.12 | -0.53% | 22.72 | 22.72 | 22.44 | 2,145 |
| May 07 2024 | 22.72 | 0.14 | 0.62% | 22.50 | 22.72 | 22.50 | 2,780 |
| May 06 2024 | 22.58 | 0.03 | 0.13% | 22.65 | 22.65 | 22.58 | 2,400 |
| May 03 2024 | 22.55 | 0.07 | 0.31% | 22.45 | 22.69 | 22.40 | 9,768 |
| May 02 2024 | 22.48 | 0.28 | 1.26% | 22.09 | 22.48 | 22.09 | 12,762 |
| May 01 2024 | 22.20 | 0.10 | 0.45% | 22.20 | 22.20 | 22.16 | 1,700 |
| Apr 30 2024 | 22.10 | 0.06 | 0.27% | 22.04 | 22.10 | 22.03 | 8,227 |
| Apr 29 2024 | 22.04 | 0.09 | 0.41% | 21.95 | 22.05 | 21.95 | 11,273 |
| Apr 26 2024 | 21.95 | -0.12 | -0.54% | 21.97 | 21.97 | 21.95 | 2,402 |
| Apr 25 2024 | 22.07 | 0.25 | 1.15% | 21.83 | 22.07 | 21.83 | 2,877 |
| Apr 24 2024 | 21.82 | -0.17 | -0.77% | 21.90 | 21.91 | 21.80 | 5,689 |
| Apr 23 2024 | 21.99 | -0.20 | -0.90% | 22.05 | 22.05 | 21.99 | 80,800 |
| Apr 22 2024 | 22.19 | -0.12 | -0.54% | 22.31 | 22.31 | 22.19 | 10,178 |
| Apr 19 2024 | 22.31 | 0.02 | 0.09% | 22.29 | 22.31 | 22.29 | 8,980 |
| Apr 18 2024 | 22.29 | 0.13 | 0.59% | 22.25 | 22.30 | 22.22 | 3,203 |
| Apr 17 2024 | 22.16 | 0.02 | 0.09% | 22.10 | 22.16 | 22.10 | 15,577 |
| Apr 16 2024 | 22.14 | 0.25 | 1.14% | 21.95 | 22.14 | 21.95 | 4,259 |
| Apr 15 2024 | 21.89 | -0.08 | -0.36% | 21.96 | 21.96 | 21.89 | 2,700 |
| Apr 12 2024 | 21.97 | -0.22 | -0.99% | 22.10 | 22.10 | 21.97 | 2,514 |
| Apr 11 2024 | 22.19 | 0.03 | 0.14% | 22.15 | 22.20 | 22.00 | 6,500 |
| Apr 10 2024 | 22.16 | 0.19 | 0.86% | 21.96 | 22.16 | 21.91 | 19,023 |
| Apr 09 2024 | 21.97 | -0.18 | -0.81% | 22.19 | 22.25 | 21.97 | 54,403 |
| Apr 08 2024 | 22.15 | -0.15 | -0.67% | 22.23 | 22.28 | 22.15 | 3,885 |
| Apr 05 2024 | 22.30 | 0.30 | 1.36% | 22.15 | 22.30 | 21.99 | 7,490 |
| Apr 04 2024 | 22.00 | -0.38 | -1.70% | 22.10 | 22.12 | 21.90 | 10,710 |
| Apr 03 2024 | 22.38 | 0.22 | 0.99% | 22.38 | 22.38 | 22.38 | 500 |
| Apr 02 2024 | 22.16 | -0.04 | -0.18% | 22.20 | 22.28 | 22.16 | 9,200 |
| Apr 01 2024 | 22.20 | -0.20 | -0.89% | 22.26 | 22.30 | 22.20 | 5,225 |
| Mar 28 2024 | 22.40 | 0.30 | 1.36% | 22.20 | 22.40 | 22.20 | 2,536 |
| Mar 27 2024 | 22.10 | 0.04 | 0.18% | 22.03 | 22.25 | 22.03 | 2,313 |
| Mar 26 2024 | 22.06 | 0.06 | 0.27% | 22.33 | 22.33 | 22.00 | 5,464 |
| Mar 25 2024 | 22.00 | -0.01 | -0.05% | 21.86 | 22.25 | 21.85 | 13,896 |
| Mar 22 2024 | 22.01 | -0.38 | -1.70% | 22.30 | 22.30 | 22.01 | 8,406 |
| Mar 21 2024 | 22.39 | 0.44 | 2.00% | 21.95 | 22.39 | 21.95 | 4,411 |
| Mar 20 2024 | 21.95 | 0.08 | 0.37% | 21.91 | 21.95 | 21.91 | 2,500 |
| Mar 19 2024 | 21.87 | -0.14 | -0.64% | 22.06 | 22.20 | 21.87 | 5,977 |
| Mar 18 2024 | 22.01 | 0.04 | 0.18% | 22.01 | 22.01 | 22.01 | 1,600 |
| Mar 15 2024 | 21.97 | 0.02 | 0.09% | 21.96 | 22.05 | 21.95 | 3,895 |
| Mar 14 2024 | 21.95 | 0.10 | 0.46% | 21.80 | 21.95 | 21.80 | 1,200 |
| Mar 13 2024 | 21.85 | 0.00 | 0.00% | 21.90 | 21.90 | 21.80 | 1,900 |
| Mar 12 2024 | 21.85 | -0.05 | -0.23% | 21.90 | 21.90 | 21.80 | 660 |
| Mar 11 2024 | 21.90 | 0.15 | 0.69% | 21.75 | 21.90 | 21.75 | 1,600 |
| Mar 08 2024 | 21.75 | 0.00 | 0.00% | 21.75 | 21.75 | 21.75 | 2,600 |
| Mar 07 2024 | 21.75 | -0.05 | -0.23% | 21.80 | 21.80 | 21.75 | 900 |
| Mar 06 2024 | 21.80 | 0.00 | 0.00% | 21.79 | 21.80 | 21.75 | 2,400 |
| Mar 05 2024 | 21.80 | -0.10 | -0.46% | 21.87 | 22.00 | 21.80 | 14,400 |
| Mar 04 2024 | 21.90 | 0.01 | 0.05% | 21.98 | 22.00 | 21.90 | 4,000 |
| Mar 01 2024 | 21.89 | -0.11 | -0.50% | 21.85 | 21.90 | 21.85 | 4,935 |
| Feb 29 2024 | 22.00 | -0.19 | -0.86% | 22.06 | 22.06 | 22.00 | 2,002 |
| Feb 28 2024 | 22.19 | -0.30 | -1.33% | 22.30 | 22.30 | 22.10 | 9,500 |
| Feb 27 2024 | 22.49 | 0.11 | 0.49% | 22.50 | 22.50 | 22.40 | 1,900 |
| Feb 26 2024 | 22.38 | 0.02 | 0.09% | 22.32 | 22.38 | 22.32 | 525 |
| Feb 23 2024 | 22.36 | -0.09 | -0.40% | 22.45 | 22.50 | 22.36 | 5,800 |
| Feb 22 2024 | 22.45 | 0.00 | 0.00% | 22.47 | 22.47 | 22.45 | 4,600 |
| Feb 21 2024 | 22.45 | 0.00 | 0.00% | 22.45 | 22.45 | 22.45 | 2,600 |
