Register for real-time alerts, custom portfolio, and market movers
BCE.PR.R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| Jun 05 2024 | 16.12 | -0.08 | -0.49% | 16.20 | 16.21 | 16.12 | 5,900 |
| Jun 04 2024 | 16.20 | -0.04 | -0.25% | 16.20 | 16.20 | 16.20 | 6,700 |
| Jun 03 2024 | 16.24 | -0.06 | -0.37% | 16.12 | 16.24 | 16.12 | 300 |
| May 31 2024 | 16.30 | 0.10 | 0.62% | 16.03 | 16.30 | 16.03 | 1,515 |
| May 30 2024 | 16.20 | 0.00 | 0.00% | 16.20 | 16.24 | 16.20 | 6,100 |
| May 29 2024 | 16.20 | -0.14 | -0.86% | 16.18 | 16.31 | 16.18 | 4,600 |
| May 28 2024 | 16.34 | 0.04 | 0.25% | 16.25 | 16.35 | 16.25 | 2,200 |
| May 27 2024 | 16.30 | 0.19 | 1.18% | 16.30 | 16.30 | 16.25 | 6,099 |
| May 24 2024 | 16.11 | -0.17 | -1.04% | 16.13 | 16.13 | 16.10 | 5,750 |
| May 23 2024 | 16.28 | 0.08 | 0.49% | 16.20 | 16.28 | 16.10 | 48,795 |
| May 22 2024 | 16.20 | -0.02 | -0.12% | 16.22 | 16.25 | 16.20 | 139,100 |
| May 21 2024 | 16.22 | -0.04 | -0.25% | 16.25 | 16.25 | 16.20 | 1,808 |
| May 17 2024 | 16.26 | -0.04 | -0.25% | 16.30 | 16.31 | 16.26 | 12,785 |
| May 16 2024 | 16.30 | 0.00 | 0.00% | 16.30 | 16.30 | 16.30 | 0 |
| May 15 2024 | 16.30 | 0.04 | 0.25% | 16.25 | 16.30 | 16.25 | 1,210 |
| May 14 2024 | 16.26 | -0.05 | -0.31% | 16.26 | 16.26 | 16.26 | 1,400 |
| May 13 2024 | 16.31 | -0.04 | -0.24% | 16.26 | 16.31 | 16.26 | 5,200 |
| May 10 2024 | 16.35 | 0.00 | 0.00% | 16.35 | 16.40 | 16.35 | 3,100 |
| May 09 2024 | 16.35 | 0.10 | 0.62% | 16.36 | 16.36 | 16.35 | 221 |
| May 08 2024 | 16.25 | -0.05 | -0.31% | 16.25 | 16.25 | 16.25 | 1,300 |
| May 07 2024 | 16.30 | 0.01 | 0.06% | 16.30 | 16.30 | 16.30 | 5,900 |
| May 06 2024 | 16.29 | 0.19 | 1.18% | 16.29 | 16.29 | 16.29 | 1,500 |
| May 03 2024 | 16.10 | -0.13 | -0.80% | 16.10 | 16.10 | 16.10 | 121 |
| May 02 2024 | 16.23 | -0.01 | -0.06% | 16.05 | 16.23 | 16.00 | 5,505 |
| May 01 2024 | 16.24 | -0.05 | -0.31% | 16.00 | 16.24 | 16.00 | 701 |
| Apr 30 2024 | 16.29 | 0.11 | 0.68% | 16.29 | 16.29 | 16.29 | 3,735 |
| Apr 29 2024 | 16.18 | -0.03 | -0.19% | 16.18 | 16.18 | 16.18 | 100 |
| Apr 26 2024 | 16.21 | 0.02 | 0.12% | 16.21 | 16.21 | 16.21 | 300 |
| Apr 25 2024 | 16.19 | 0.08 | 0.50% | 16.01 | 16.20 | 16.01 | 2,230 |
| Apr 24 2024 | 16.11 | 0.00 | 0.00% | 16.10 | 16.15 | 16.10 | 3,686 |
| Apr 23 2024 | 16.11 | 0.06 | 0.37% | 16.06 | 16.11 | 16.06 | 300 |
| Apr 22 2024 | 16.05 | -0.10 | -0.62% | 16.05 | 16.05 | 16.05 | 200 |
| Apr 19 2024 | 16.15 | 0.00 | 0.00% | 16.28 | 16.28 | 16.15 | 4,568 |
| Apr 18 2024 | 16.15 | -0.09 | -0.55% | 16.12 | 16.15 | 16.12 | 2,900 |
| Apr 17 2024 | 16.24 | 0.01 | 0.06% | 16.15 | 16.24 | 16.15 | 1,049 |
| Apr 16 2024 | 16.23 | 0.08 | 0.50% | 16.23 | 16.23 | 16.23 | 100 |
| Apr 15 2024 | 16.15 | -0.07 | -0.43% | 16.25 | 16.25 | 16.15 | 58,997 |
| Apr 12 2024 | 16.22 | -0.08 | -0.49% | 16.28 | 16.28 | 16.22 | 2,088 |
| Apr 11 2024 | 16.30 | 0.07 | 0.43% | 16.23 | 16.30 | 16.22 | 2,200 |
| Apr 10 2024 | 16.23 | 0.07 | 0.43% | 16.21 | 16.23 | 16.21 | 600 |
| Apr 09 2024 | 16.16 | 0.00 | 0.00% | 16.16 | 16.16 | 16.16 | 0 |
| Apr 08 2024 | 16.16 | 0.04 | 0.25% | 16.16 | 16.16 | 16.15 | 918 |
| Apr 05 2024 | 16.12 | 0.00 | 0.00% | 16.13 | 16.13 | 16.12 | 300 |
| Apr 04 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| Apr 03 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| Apr 02 2024 | 16.12 | -0.14 | -0.86% | 16.13 | 16.13 | 16.11 | 6,452 |
| Apr 01 2024 | 16.26 | 0.08 | 0.49% | 16.26 | 16.26 | 16.26 | 600 |
| Mar 28 2024 | 16.18 | -0.07 | -0.43% | 16.25 | 16.28 | 16.18 | 560 |
| Mar 27 2024 | 16.25 | 0.12 | 0.74% | 16.15 | 16.30 | 16.15 | 4,414 |
| Mar 26 2024 | 16.13 | -0.07 | -0.43% | 16.13 | 16.13 | 16.13 | 100 |
| Mar 25 2024 | 16.20 | -0.09 | -0.55% | 16.11 | 16.20 | 16.11 | 200 |
| Mar 22 2024 | 16.29 | 0.00 | 0.00% | 16.29 | 16.29 | 16.29 | 63 |
| Mar 21 2024 | 16.29 | 0.11 | 0.68% | 16.11 | 16.29 | 16.11 | 23,817 |
| Mar 20 2024 | 16.18 | 0.03 | 0.19% | 16.28 | 16.28 | 16.18 | 26,500 |
| Mar 19 2024 | 16.15 | 0.13 | 0.81% | 16.12 | 16.15 | 16.12 | 1,400 |
| Mar 18 2024 | 16.02 | -0.18 | -1.11% | 16.02 | 16.02 | 16.02 | 200 |
| Mar 15 2024 | 16.20 | -0.05 | -0.31% | 16.20 | 16.23 | 16.19 | 6,800 |
| Mar 14 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 0 |
| Mar 13 2024 | 16.25 | -0.05 | -0.31% | 16.29 | 16.29 | 16.17 | 35,436 |
| Mar 12 2024 | 16.30 | 0.00 | 0.00% | 16.10 | 16.30 | 16.10 | 1,900 |
| Mar 11 2024 | 16.30 | -0.08 | -0.49% | 16.13 | 16.30 | 16.13 | 4,200 |
