Register for real-time alerts, custom portfolio, and market movers
BCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 47.24 | -0.16 | -0.34% | 47.37 | 47.38 | 47.03 | 2,586,707 |
| Sep 23 2024 | 47.40 | -0.16 | -0.34% | 47.56 | 47.71 | 47.13 | 1,819,242 |
| Sep 20 2024 | 47.56 | -0.17 | -0.36% | 47.73 | 47.85 | 47.20 | 4,401,067 |
| Sep 19 2024 | 47.73 | -0.79 | -1.63% | 48.51 | 48.70 | 47.60 | 4,360,340 |
| Sep 18 2024 | 48.52 | 1.57 | 3.34% | 48.00 | 49.13 | 47.90 | 10,396,978 |
| Sep 17 2024 | 46.95 | 0.24 | 0.51% | 46.77 | 47.09 | 46.56 | 5,375,920 |
| Sep 16 2024 | 46.71 | -1.40 | -2.91% | 47.15 | 47.19 | 46.51 | 4,171,857 |
| Sep 13 2024 | 48.11 | 0.22 | 0.46% | 48.05 | 48.38 | 47.92 | 4,815,954 |
| Sep 12 2024 | 47.89 | 0.12 | 0.25% | 47.77 | 48.13 | 47.72 | 4,149,069 |
| Sep 11 2024 | 47.77 | -1.18 | -2.41% | 47.99 | 48.03 | 47.32 | 3,065,932 |
| Sep 10 2024 | 48.95 | 0.00 | 0.00% | 48.95 | 48.95 | 48.95 | 0 |
| Sep 09 2024 | 48.95 | 0.45 | 0.93% | 48.60 | 48.95 | 48.57 | 2,084,132 |
| Sep 06 2024 | 48.50 | -0.09 | -0.19% | 48.67 | 48.82 | 48.35 | 2,155,245 |
| Sep 05 2024 | 48.59 | 0.11 | 0.23% | 48.60 | 48.82 | 48.47 | 2,233,276 |
| Sep 04 2024 | 48.48 | 0.61 | 1.27% | 47.75 | 48.56 | 47.75 | 3,116,327 |
| Sep 03 2024 | 47.87 | 0.66 | 1.40% | 47.15 | 47.87 | 47.08 | 3,721,311 |
| Aug 30 2024 | 47.21 | 0.15 | 0.32% | 47.18 | 47.36 | 46.86 | 3,038,851 |
| Aug 29 2024 | 47.06 | -0.15 | -0.32% | 47.25 | 47.37 | 47.00 | 1,626,076 |
| Aug 28 2024 | 47.21 | -0.16 | -0.34% | 47.28 | 47.48 | 47.01 | 3,937,463 |
| Aug 27 2024 | 47.37 | -0.02 | -0.04% | 47.24 | 47.42 | 47.10 | 1,489,650 |
| Aug 26 2024 | 47.39 | 0.13 | 0.28% | 47.30 | 47.56 | 47.30 | 2,286,211 |
| Aug 23 2024 | 47.26 | 0.23 | 0.49% | 47.03 | 47.54 | 47.01 | 2,055,208 |
| Aug 22 2024 | 47.03 | -0.02 | -0.04% | 47.05 | 47.18 | 46.91 | 1,936,643 |
| Aug 21 2024 | 47.05 | 0.02 | 0.04% | 47.00 | 47.19 | 46.91 | 1,596,090 |
| Aug 20 2024 | 47.03 | 0.19 | 0.41% | 46.80 | 47.10 | 46.58 | 1,893,209 |
| Aug 19 2024 | 46.84 | -0.11 | -0.23% | 47.00 | 47.14 | 46.81 | 3,693,627 |
| Aug 16 2024 | 46.95 | -0.17 | -0.36% | 47.12 | 47.19 | 46.76 | 2,004,551 |
| Aug 15 2024 | 47.12 | 0.12 | 0.26% | 47.00 | 47.20 | 46.70 | 2,771,889 |
| Aug 14 2024 | 47.00 | -0.27 | -0.57% | 47.25 | 47.36 | 46.75 | 3,704,260 |
| Aug 13 2024 | 47.27 | -0.57 | -1.19% | 47.83 | 47.93 | 47.06 | 3,100,144 |
| Aug 12 2024 | 47.84 | -0.19 | -0.40% | 48.14 | 48.18 | 47.75 | 1,674,771 |
| Aug 09 2024 | 48.03 | -0.05 | -0.10% | 48.15 | 48.25 | 47.83 | 1,299,277 |
| Aug 08 2024 | 48.08 | 0.15 | 0.31% | 48.00 | 48.29 | 47.92 | 2,167,106 |
| Aug 07 2024 | 47.93 | -0.27 | -0.56% | 48.35 | 48.44 | 47.79 | 2,946,586 |
| Aug 06 2024 | 48.20 | 0.60 | 1.26% | 46.81 | 48.38 | 46.81 | 5,355,438 |
| Aug 02 2024 | 47.60 | 0.53 | 1.13% | 46.86 | 47.72 | 46.41 | 5,024,753 |
| Aug 01 2024 | 47.07 | 0.50 | 1.07% | 46.80 | 47.30 | 46.32 | 3,793,978 |
| Jul 31 2024 | 46.57 | 0.09 | 0.19% | 46.49 | 46.83 | 46.30 | 2,693,016 |
| Jul 30 2024 | 46.48 | 0.38 | 0.82% | 46.15 | 46.65 | 45.95 | 2,133,149 |
| Jul 29 2024 | 46.10 | -0.05 | -0.11% | 46.20 | 46.26 | 45.85 | 3,884,987 |
| Jul 26 2024 | 46.15 | 0.29 | 0.63% | 45.75 | 46.25 | 45.65 | 2,403,906 |
| Jul 25 2024 | 45.86 | 0.08 | 0.17% | 45.70 | 46.30 | 45.61 | 2,461,269 |
| Jul 24 2024 | 45.78 | 0.44 | 0.97% | 45.34 | 45.90 | 45.28 | 1,888,266 |
| Jul 23 2024 | 45.34 | 0.01 | 0.02% | 45.41 | 45.53 | 45.15 | 1,899,504 |
| Jul 22 2024 | 45.33 | -0.29 | -0.64% | 45.75 | 45.79 | 45.12 | 1,480,259 |
| Jul 19 2024 | 45.62 | -0.11 | -0.24% | 45.73 | 45.82 | 45.23 | 1,717,151 |
| Jul 18 2024 | 45.73 | 0.07 | 0.15% | 45.55 | 46.06 | 45.55 | 2,750,030 |
| Jul 17 2024 | 45.66 | 0.63 | 1.40% | 44.94 | 45.68 | 44.71 | 2,356,782 |
| Jul 16 2024 | 45.03 | 0.32 | 0.72% | 44.97 | 45.10 | 44.79 | 2,010,815 |
| Jul 15 2024 | 44.71 | 0.43 | 0.97% | 44.31 | 44.85 | 44.11 | 3,573,089 |
| Jul 12 2024 | 44.28 | 0.29 | 0.66% | 44.05 | 44.43 | 43.85 | 2,234,424 |
| Jul 11 2024 | 43.99 | 0.71 | 1.64% | 43.30 | 44.27 | 43.28 | 3,431,473 |
| Jul 10 2024 | 43.28 | 0.27 | 0.63% | 43.15 | 43.32 | 42.89 | 3,510,635 |
| Jul 09 2024 | 43.01 | -0.30 | -0.69% | 43.11 | 43.24 | 42.81 | 2,471,429 |
| Jul 08 2024 | 43.31 | 0.22 | 0.51% | 43.08 | 43.33 | 43.02 | 1,841,017 |
| Jul 05 2024 | 43.09 | 0.06 | 0.14% | 43.05 | 43.16 | 42.79 | 2,266,349 |
| Jul 04 2024 | 43.03 | 0.20 | 0.47% | 42.84 | 43.25 | 42.78 | 1,110,377 |
| Jul 03 2024 | 42.83 | -0.01 | -0.02% | 42.90 | 43.23 | 42.78 | 3,156,854 |
| Jul 02 2024 | 42.84 | -1.47 | -3.32% | 44.12 | 44.15 | 42.58 | 5,878,649 |
| Jun 28 2024 | 44.31 | -0.06 | -0.14% | 44.44 | 44.64 | 44.21 | 4,106,154 |
| Jun 27 2024 | 44.37 | -0.24 | -0.54% | 44.55 | 44.62 | 44.26 | 2,031,502 |
