BCE (NY: BCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	34.90	35.09	34.73	35.00	1,311,930	+0.11(+0.32%)
Aug 29, 2024	35.18	35.18	34.85	34.89	1,269,338	-0.12(-0.34%)
Aug 28, 2024	35.19	35.28	34.87	35.01	3,364,514	-0.21(-0.60%)
Aug 27, 2024	35.08	35.26	34.98	35.22	2,540,823	+0.08(+0.23%)
Aug 26, 2024	35.08	35.32	35.07	35.14	1,382,578	+0.17(+0.49%)
Aug 23, 2024	34.64	35.20	34.54	34.97	1,301,722	+0.42(+1.22%)
Aug 22, 2024	34.65	34.76	34.47	34.55	828,477	-0.07(-0.20%)
Aug 21, 2024	34.59	34.71	34.52	34.62	964,506	+0.09(+0.26%)
Aug 20, 2024	34.34	34.58	34.16	34.53	1,363,573	+0.17(+0.49%)
Aug 19, 2024	34.34	34.53	34.33	34.36	1,123,383	+0.05(+0.15%)
Aug 16, 2024	34.35	34.39	34.13	34.31	1,326,270	+0.00(+0.00%)
Aug 15, 2024	34.21	34.39	34.06	34.31	1,927,913	+0.05(+0.15%)
Aug 14, 2024	34.38	34.54	34.09	34.26	2,593,242	-0.22(-0.64%)
Aug 13, 2024	34.84	34.89	34.32	34.48	2,655,026	-0.34(-0.98%)
Aug 12, 2024	35.06	35.09	34.78	34.82	1,573,107	-0.17(-0.49%)
Aug 09, 2024	35.08	35.15	34.84	34.99	1,408,991	-0.03(-0.09%)
Aug 08, 2024	34.90	35.15	34.82	35.02	1,560,252	+0.17(+0.49%)
Aug 07, 2024	35.14	35.28	34.77	34.85	1,735,668	-0.15(-0.43%)
Aug 06, 2024	33.83	35.06	33.71	35.00	3,559,158	+1.07(+3.15%)
Aug 05, 2024	33.50	34.13	33.34	33.93	2,462,594	-0.40(-1.17%)
Aug 02, 2024	33.87	34.41	33.50	34.33	2,894,251	+0.40(+1.18%)
Aug 01, 2024	33.90	34.17	33.55	33.93	2,377,075	+0.20(+0.59%)
Jul 31, 2024	33.59	33.92	33.53	33.73	2,050,662	+0.17(+0.51%)
Jul 30, 2024	33.29	33.67	33.16	33.56	1,808,813	+0.29(+0.87%)
Jul 29, 2024	33.40	33.41	33.13	33.27	3,553,351	-0.09(-0.27%)
Jul 26, 2024	33.22	33.45	33.05	33.36	1,416,327	+0.19(+0.57%)
Jul 25, 2024	33.21	33.50	33.04	33.17	2,156,002	+0.01(+0.03%)
Jul 24, 2024	32.91	33.30	32.85	33.16	1,421,262	+0.27(+0.82%)
Jul 23, 2024	33.03	33.07	32.80	32.89	1,520,896	-0.09(-0.27%)
Jul 22, 2024	33.30	33.30	32.78	32.98	1,796,309	-0.23(-0.69%)
Jul 19, 2024	33.31	33.39	32.96	33.21	1,860,772	-0.12(-0.36%)
Jul 18, 2024	33.29	33.65	33.28	33.33	1,960,425	-0.04(-0.12%)
Jul 17, 2024	32.96	33.38	32.71	33.37	2,020,843	+0.42(+1.27%)
Jul 16, 2024	32.87	32.97	32.68	32.95	1,738,072	+0.25(+0.76%)
Jul 15, 2024	32.50	32.81	32.31	32.70	3,066,703	+0.23(+0.71%)
Jul 12, 2024	32.40	32.59	32.16	32.47	1,623,581	+0.20(+0.62%)
Jul 11, 2024	31.87	32.48	31.83	32.27	2,080,345	+0.50(+1.57%)
Jul 10, 2024	31.69	31.80	31.48	31.77	1,845,809	+0.23(+0.73%)
Jul 09, 2024	31.63	31.67	31.40	31.54	2,538,563	-0.19(-0.60%)
Jul 08, 2024	31.67	31.79	31.57	31.73	2,251,098	+0.11(+0.35%)
Jul 05, 2024	31.56	31.66	31.34	31.62	2,940,648	+0.15(+0.48%)
Jul 03, 2024	31.31	31.75	31.31	31.47	1,394,385	+0.14(+0.45%)
Jul 02, 2024	32.14	32.16	31.12	31.33	4,425,593	-0.76(-2.37%)