BCE.PR.S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 17.48 | 0.00 | 0.00% | 17.48 | 17.48 | 17.48 | 0 |
Jul 24 2024 | 17.48 | 0.14 | 0.81% | 17.43 | 17.48 | 17.43 | 700 |
Jul 23 2024 | 17.34 | -0.26 | -1.48% | 17.34 | 17.34 | 17.34 | 800 |
Jul 22 2024 | 17.60 | 0.00 | 0.00% | 17.60 | 17.60 | 17.60 | 0 |
Jul 19 2024 | 17.60 | 0.00 | 0.00% | 17.60 | 17.60 | 17.60 | 0 |
Jul 18 2024 | 17.60 | 0.15 | 0.86% | 17.60 | 17.60 | 17.60 | 5,000 |
Jul 17 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 3,000 |
Jul 16 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 0 |
Jul 15 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 40 |
Jul 12 2024 | 17.45 | 0.06 | 0.35% | 17.37 | 17.49 | 17.37 | 3,700 |
Jul 11 2024 | 17.39 | 0.44 | 2.60% | 17.38 | 17.39 | 17.38 | 1,300 |
Jul 10 2024 | 16.95 | 0.09 | 0.53% | 17.40 | 17.40 | 16.95 | 2,500 |
Jul 09 2024 | 16.86 | -0.19 | -1.11% | 17.10 | 17.10 | 16.86 | 4,100 |
Jul 08 2024 | 17.05 | 0.00 | 0.00% | 17.05 | 17.05 | 17.05 | 0 |
Jul 05 2024 | 17.05 | 0.00 | 0.00% | 17.05 | 17.05 | 17.05 | 0 |
Jul 04 2024 | 17.05 | 0.01 | 0.06% | 17.05 | 17.05 | 17.05 | 100 |
Jul 03 2024 | 17.04 | 0.15 | 0.89% | 16.89 | 17.04 | 16.89 | 300 |
Jul 02 2024 | 16.89 | 0.14 | 0.84% | 16.89 | 16.89 | 16.89 | 100 |
Jun 28 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 0 |
Jun 27 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 600 |
Jun 26 2024 | 16.75 | -0.20 | -1.18% | 16.81 | 16.81 | 16.75 | 700 |
Jun 25 2024 | 16.95 | 0.24 | 1.44% | 17.02 | 17.02 | 16.95 | 300 |
Jun 24 2024 | 16.71 | 0.18 | 1.09% | 16.32 | 16.75 | 16.32 | 5,273 |
Jun 21 2024 | 16.53 | 0.08 | 0.49% | 16.45 | 16.75 | 16.45 | 5,000 |
Jun 20 2024 | 16.45 | 0.00 | 0.00% | 16.24 | 16.45 | 16.24 | 1,700 |
Jun 19 2024 | 16.45 | 0.03 | 0.18% | 16.42 | 16.46 | 16.42 | 2,100 |
Jun 18 2024 | 16.42 | -0.28 | -1.68% | 16.72 | 16.72 | 16.42 | 1,800 |
Jun 17 2024 | 16.70 | -0.19 | -1.12% | 16.90 | 16.90 | 16.55 | 4,501 |
Jun 14 2024 | 16.89 | -0.46 | -2.65% | 17.30 | 17.30 | 16.89 | 2,200 |
Jun 13 2024 | 17.35 | -0.65 | -3.61% | 17.61 | 17.61 | 17.35 | 966 |
Jun 12 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
Jun 11 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
Jun 10 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
Jun 07 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
Jun 06 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 0 |
Jun 05 2024 | 18.00 | -0.10 | -0.55% | 18.09 | 18.09 | 18.00 | 7,935 |
Jun 04 2024 | 18.10 | -0.09 | -0.49% | 18.10 | 18.10 | 18.10 | 800 |
Jun 03 2024 | 18.19 | -0.16 | -0.87% | 18.38 | 18.38 | 18.19 | 1,427 |
May 31 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.35 | 18.35 | 0 |
May 30 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.35 | 18.35 | 0 |
May 29 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.35 | 18.35 | 0 |
May 28 2024 | 18.35 | 0.09 | 0.49% | 18.30 | 18.40 | 18.30 | 4,500 |
May 27 2024 | 18.26 | 0.04 | 0.22% | 18.26 | 18.26 | 18.26 | 100 |
May 24 2024 | 18.22 | 0.00 | 0.00% | 18.22 | 18.22 | 18.22 | 0 |
May 23 2024 | 18.22 | 0.00 | 0.00% | 18.22 | 18.22 | 18.22 | 200 |
May 22 2024 | 18.22 | 0.02 | 0.11% | 18.22 | 18.25 | 18.22 | 2,000 |
May 21 2024 | 18.20 | -0.05 | -0.27% | 18.08 | 18.20 | 18.08 | 2,500 |
May 17 2024 | 18.25 | 0.01 | 0.05% | 18.20 | 18.25 | 18.20 | 2,700 |
May 16 2024 | 18.24 | 0.08 | 0.44% | 18.24 | 18.24 | 18.24 | 1,400 |
May 15 2024 | 18.16 | 0.00 | 0.00% | 18.16 | 18.16 | 18.16 | 0 |
May 14 2024 | 18.16 | -0.04 | -0.22% | 18.20 | 18.20 | 18.16 | 1,920 |
May 13 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
May 10 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 100 |
May 09 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 1,900 |
May 08 2024 | 18.20 | 0.00 | 0.00% | 18.21 | 18.21 | 18.20 | 1,600 |
May 07 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 700 |
May 06 2024 | 18.20 | 0.14 | 0.78% | 18.20 | 18.20 | 18.20 | 11,500 |
May 03 2024 | 18.06 | -0.04 | -0.22% | 18.06 | 18.06 | 18.06 | 100 |
May 02 2024 | 18.10 | 0.00 | 0.00% | 18.06 | 18.10 | 18.06 | 563 |
May 01 2024 | 18.10 | -0.15 | -0.82% | 18.10 | 18.10 | 18.10 | 1,000 |
Apr 30 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0 |
Apr 29 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0 |