Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 33.79 | -0.26 | -0.76% | 33.50 | 34.08 | 33.44 | 10,729,925 |
| Dec 16 2024 | 34.05 | -2.27 | -6.25% | 34.70 | 35.08 | 33.95 | 9,216,113 |
| Dec 13 2024 | 36.32 | -0.42 | -1.14% | 36.79 | 36.80 | 35.92 | 5,436,398 |
| Dec 12 2024 | 36.74 | -0.08 | -0.22% | 36.80 | 36.85 | 36.27 | 6,534,476 |
| Dec 11 2024 | 36.82 | -0.71 | -1.89% | 37.43 | 37.45 | 36.77 | 6,103,165 |
| Dec 10 2024 | 37.53 | -0.60 | -1.57% | 38.18 | 38.18 | 37.05 | 5,633,956 |
| Dec 09 2024 | 38.13 | 0.19 | 0.50% | 37.80 | 38.50 | 37.78 | 5,114,543 |
| Dec 06 2024 | 37.94 | 0.10 | 0.26% | 37.93 | 38.10 | 37.62 | 3,384,367 |
| Dec 05 2024 | 37.84 | 0.05 | 0.13% | 37.73 | 38.13 | 37.73 | 3,330,263 |
| Dec 04 2024 | 37.79 | -0.65 | -1.69% | 38.46 | 38.55 | 37.60 | 5,140,322 |
| Dec 03 2024 | 38.44 | 0.42 | 1.10% | 38.10 | 38.59 | 38.05 | 3,784,752 |
| Dec 02 2024 | 38.02 | 0.12 | 0.32% | 37.80 | 38.14 | 37.53 | 4,892,893 |
| Nov 29 2024 | 37.90 | -0.08 | -0.21% | 37.96 | 38.05 | 37.77 | 2,520,274 |
| Nov 28 2024 | 37.98 | 0.06 | 0.16% | 38.00 | 38.12 | 37.89 | 1,441,455 |
| Nov 27 2024 | 37.92 | 0.46 | 1.23% | 37.37 | 38.33 | 37.37 | 3,660,780 |
| Nov 26 2024 | 37.46 | -0.35 | -0.93% | 37.80 | 38.04 | 37.26 | 4,318,250 |
| Nov 25 2024 | 37.81 | 0.39 | 1.04% | 37.58 | 37.88 | 37.44 | 4,725,208 |
| Nov 22 2024 | 37.42 | 0.15 | 0.40% | 37.25 | 37.64 | 37.25 | 3,078,361 |
| Nov 21 2024 | 37.27 | -0.47 | -1.25% | 37.60 | 37.65 | 36.95 | 5,796,929 |
| Nov 20 2024 | 37.74 | -0.40 | -1.05% | 38.14 | 38.25 | 37.63 | 4,289,388 |
| Nov 19 2024 | 38.14 | -0.02 | -0.05% | 38.00 | 38.36 | 37.82 | 4,500,431 |
| Nov 18 2024 | 38.16 | 0.35 | 0.93% | 37.73 | 38.61 | 37.71 | 4,878,611 |
| Nov 15 2024 | 37.81 | 0.07 | 0.19% | 37.60 | 37.92 | 37.33 | 3,710,933 |
| Nov 14 2024 | 37.74 | -0.35 | -0.92% | 38.19 | 38.42 | 37.66 | 5,641,764 |
| Nov 13 2024 | 38.09 | -0.51 | -1.32% | 38.63 | 38.73 | 37.99 | 5,116,505 |
| Nov 12 2024 | 38.60 | -0.19 | -0.49% | 38.70 | 38.73 | 37.83 | 5,203,404 |
| Nov 11 2024 | 38.79 | -0.70 | -1.77% | 39.47 | 39.83 | 38.69 | 3,986,180 |
| Nov 08 2024 | 39.49 | 0.55 | 1.41% | 39.07 | 39.81 | 39.06 | 6,254,557 |
| Nov 07 2024 | 38.94 | -1.12 | -2.80% | 39.50 | 39.52 | 37.81 | 9,778,303 |
| Nov 06 2024 | 40.06 | 0.14 | 0.35% | 40.00 | 40.08 | 39.43 | 6,809,875 |
| Nov 05 2024 | 39.92 | -0.55 | -1.36% | 40.42 | 40.92 | 39.69 | 9,070,098 |
| Nov 04 2024 | 40.47 | -4.34 | -9.69% | 42.60 | 42.83 | 40.06 | 16,839,587 |
| Nov 01 2024 | 44.81 | -0.08 | -0.18% | 44.95 | 45.15 | 44.44 | 2,371,442 |
| Oct 31 2024 | 44.89 | 0.05 | 0.11% | 44.68 | 45.12 | 44.58 | 2,324,702 |
| Oct 30 2024 | 44.84 | -0.36 | -0.80% | 45.10 | 45.24 | 44.63 | 2,541,340 |
| Oct 29 2024 | 45.20 | -0.19 | -0.42% | 45.25 | 45.38 | 44.83 | 3,506,326 |
| Oct 28 2024 | 45.39 | -0.18 | -0.39% | 45.50 | 45.88 | 45.34 | 2,044,702 |
| Oct 25 2024 | 45.57 | -0.34 | -0.74% | 45.80 | 45.99 | 45.53 | 2,407,027 |
| Oct 24 2024 | 45.91 | -0.04 | -0.09% | 45.82 | 46.07 | 45.60 | 5,187,022 |
| Oct 23 2024 | 45.95 | -0.10 | -0.22% | 46.08 | 46.10 | 45.55 | 1,998,619 |
| Oct 22 2024 | 46.05 | -0.18 | -0.39% | 46.01 | 46.19 | 45.83 | 1,770,970 |
| Oct 21 2024 | 46.23 | -0.08 | -0.17% | 46.31 | 46.36 | 45.95 | 4,486,905 |
| Oct 18 2024 | 46.31 | 0.07 | 0.15% | 46.25 | 46.58 | 46.16 | 2,462,087 |
| Oct 17 2024 | 46.24 | 0.20 | 0.43% | 45.90 | 46.32 | 45.88 | 1,867,582 |
| Oct 16 2024 | 46.04 | -0.05 | -0.11% | 46.05 | 46.62 | 45.98 | 2,891,203 |
| Oct 15 2024 | 46.09 | 0.64 | 1.41% | 45.05 | 46.50 | 44.93 | 2,997,970 |
| Oct 11 2024 | 45.45 | 0.29 | 0.64% | 45.14 | 45.74 | 45.10 | 2,976,138 |
| Oct 10 2024 | 45.16 | -0.61 | -1.33% | 45.53 | 45.66 | 45.00 | 2,948,763 |
| Oct 09 2024 | 45.77 | 0.00 | 0.00% | 45.77 | 45.77 | 45.77 | 0 |
| Oct 08 2024 | 45.77 | 0.09 | 0.20% | 45.77 | 45.87 | 45.38 | 2,030,944 |
| Oct 07 2024 | 45.68 | -0.08 | -0.17% | 45.87 | 45.90 | 45.55 | 2,122,157 |
| Oct 04 2024 | 45.76 | -0.12 | -0.26% | 45.85 | 46.05 | 45.60 | 1,986,339 |
| Oct 03 2024 | 45.88 | -0.61 | -1.31% | 46.10 | 46.26 | 45.79 | 2,890,957 |
| Oct 02 2024 | 46.49 | -0.51 | -1.09% | 46.86 | 47.00 | 46.21 | 2,960,786 |
| Oct 01 2024 | 47.00 | -0.02 | -0.04% | 47.01 | 47.16 | 46.86 | 2,028,373 |
| Sep 30 2024 | 47.02 | -0.52 | -1.09% | 47.52 | 47.60 | 46.91 | 2,148,174 |
| Sep 27 2024 | 47.54 | 0.63 | 1.34% | 46.90 | 47.57 | 46.86 | 2,615,905 |
| Sep 26 2024 | 46.91 | -0.14 | -0.30% | 46.90 | 47.31 | 46.88 | 1,591,439 |
| Sep 25 2024 | 47.05 | -0.19 | -0.40% | 47.24 | 47.31 | 46.88 | 1,729,668 |
| 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 |
