Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 45.29 | -0.17 | -0.37% | 45.50 | 45.70 | 45.03 | 2,443,776 |
| Apr 23 2024 | 45.46 | 0.40 | 0.89% | 45.45 | 45.87 | 45.32 | 2,450,681 |
| Apr 22 2024 | 45.06 | 0.26 | 0.58% | 44.74 | 45.09 | 44.70 | 2,645,502 |
| Apr 19 2024 | 44.80 | 0.46 | 1.04% | 44.39 | 44.94 | 44.32 | 2,397,301 |
| Apr 18 2024 | 44.34 | -0.08 | -0.18% | 44.43 | 44.57 | 44.16 | 1,457,712 |
| Apr 17 2024 | 44.42 | -0.12 | -0.27% | 44.56 | 44.95 | 44.23 | 2,063,340 |
| Apr 16 2024 | 44.54 | -0.12 | -0.27% | 44.49 | 44.65 | 44.03 | 2,943,783 |
| Apr 15 2024 | 44.66 | 0.43 | 0.97% | 44.31 | 45.00 | 44.25 | 3,743,901 |
| Apr 12 2024 | 44.23 | -0.61 | -1.36% | 44.86 | 45.13 | 44.12 | 3,160,860 |
| Apr 11 2024 | 44.84 | 0.02 | 0.04% | 44.80 | 45.19 | 44.56 | 4,037,696 |
| Apr 10 2024 | 44.82 | -0.19 | -0.42% | 44.55 | 44.91 | 44.20 | 3,261,116 |
| Apr 09 2024 | 45.01 | 0.51 | 1.15% | 44.46 | 45.18 | 44.27 | 3,290,885 |
| Apr 08 2024 | 44.50 | -0.25 | -0.56% | 44.71 | 44.87 | 44.38 | 2,544,348 |
| Apr 05 2024 | 44.75 | -0.19 | -0.42% | 44.80 | 45.04 | 44.64 | 3,911,057 |
| Apr 04 2024 | 44.94 | 0.28 | 0.63% | 44.82 | 45.36 | 44.66 | 2,890,840 |
| Apr 03 2024 | 44.66 | -0.06 | -0.13% | 44.72 | 44.99 | 44.46 | 2,719,626 |
| Apr 02 2024 | 44.72 | -1.17 | -2.55% | 45.40 | 45.40 | 43.96 | 5,187,971 |
| Apr 01 2024 | 45.89 | -0.14 | -0.30% | 46.03 | 46.05 | 45.41 | 2,342,742 |
| Mar 28 2024 | 46.03 | -0.47 | -1.01% | 46.55 | 46.85 | 45.61 | 3,545,150 |
| Mar 27 2024 | 46.50 | 0.50 | 1.09% | 46.13 | 46.60 | 46.11 | 2,268,346 |
| Mar 26 2024 | 46.00 | 0.05 | 0.11% | 46.08 | 46.29 | 45.97 | 4,959,451 |
| Mar 25 2024 | 45.95 | 0.09 | 0.20% | 45.73 | 46.03 | 45.55 | 1,917,036 |
| Mar 22 2024 | 45.86 | -0.39 | -0.84% | 46.40 | 46.44 | 45.65 | 2,963,386 |
| Mar 21 2024 | 46.25 | -0.10 | -0.22% | 46.35 | 46.60 | 46.23 | 2,991,826 |
| Mar 20 2024 | 46.35 | -0.01 | -0.02% | 46.32 | 46.38 | 46.07 | 2,877,806 |
| Mar 19 2024 | 46.36 | 0.05 | 0.11% | 46.31 | 46.64 | 46.15 | 3,572,750 |
| Mar 18 2024 | 46.31 | -0.30 | -0.64% | 46.55 | 46.56 | 46.01 | 6,583,359 |
| Mar 15 2024 | 46.61 | 0.55 | 1.19% | 45.96 | 46.78 | 45.95 | 9,143,519 |
| Mar 14 2024 | 46.06 | -2.13 | -4.42% | 47.10 | 47.13 | 45.40 | 8,308,552 |
| Mar 13 2024 | 48.19 | -0.62 | -1.27% | 48.76 | 48.87 | 48.02 | 4,155,813 |
| Mar 12 2024 | 48.81 | -0.32 | -0.65% | 49.10 | 49.20 | 48.67 | 5,513,720 |
| Mar 11 2024 | 49.13 | -0.18 | -0.37% | 49.48 | 49.65 | 48.92 | 3,234,216 |
| Mar 08 2024 | 49.31 | -0.08 | -0.16% | 49.42 | 49.67 | 49.12 | 3,158,778 |
| Mar 07 2024 | 49.39 | 0.26 | 0.53% | 49.39 | 49.54 | 49.14 | 2,318,190 |
| Mar 06 2024 | 49.13 | 0.34 | 0.70% | 48.85 | 49.24 | 48.85 | 2,509,267 |
| Mar 05 2024 | 48.79 | -0.40 | -0.81% | 49.19 | 49.23 | 48.70 | 3,974,212 |
| Mar 04 2024 | 49.19 | -0.96 | -1.91% | 50.10 | 50.12 | 49.12 | 6,618,167 |
| Mar 01 2024 | 50.15 | -0.21 | -0.42% | 50.40 | 50.54 | 50.10 | 3,496,001 |
| Feb 29 2024 | 50.36 | -0.06 | -0.12% | 50.40 | 50.58 | 50.34 | 2,708,876 |
| Feb 28 2024 | 50.42 | -0.07 | -0.14% | 50.53 | 50.62 | 50.37 | 1,718,250 |
| Feb 27 2024 | 50.49 | 0.17 | 0.34% | 50.53 | 50.65 | 50.33 | 1,726,443 |
| Feb 26 2024 | 50.32 | -0.44 | -0.87% | 50.75 | 50.76 | 50.05 | 3,112,299 |
| Feb 23 2024 | 50.76 | 0.03 | 0.06% | 50.75 | 50.89 | 50.37 | 2,000,723 |
| Feb 22 2024 | 50.73 | -0.47 | -0.92% | 51.26 | 51.30 | 50.70 | 2,383,527 |
| Feb 21 2024 | 51.20 | -0.03 | -0.06% | 51.22 | 51.44 | 51.01 | 1,670,805 |
| Feb 20 2024 | 51.23 | 0.40 | 0.79% | 50.93 | 51.56 | 50.90 | 2,502,204 |
| Feb 16 2024 | 50.83 | 0.60 | 1.19% | 50.10 | 50.91 | 50.10 | 1,986,157 |
| Feb 15 2024 | 50.23 | 0.09 | 0.18% | 50.12 | 50.72 | 50.02 | 3,215,037 |
| Feb 14 2024 | 50.14 | -0.19 | -0.38% | 50.50 | 50.85 | 50.01 | 3,167,791 |
| Feb 13 2024 | 50.33 | -0.78 | -1.53% | 51.03 | 51.25 | 50.01 | 3,218,565 |
| Feb 12 2024 | 51.11 | 0.59 | 1.17% | 50.52 | 51.35 | 50.39 | 2,617,580 |
| Feb 09 2024 | 50.52 | -0.56 | -1.10% | 50.80 | 51.25 | 50.26 | 3,534,302 |
| Feb 08 2024 | 51.08 | -1.99 | -3.75% | 52.00 | 52.01 | 50.36 | 6,548,719 |
| Feb 07 2024 | 53.07 | -0.39 | -0.73% | 53.47 | 53.51 | 52.85 | 1,846,265 |
| Feb 06 2024 | 53.46 | 0.64 | 1.21% | 52.82 | 53.48 | 52.62 | 1,714,037 |
| Feb 05 2024 | 52.82 | -0.41 | -0.77% | 53.00 | 53.08 | 52.57 | 2,166,528 |
| Feb 02 2024 | 53.23 | -1.49 | -2.72% | 54.15 | 54.42 | 52.48 | 3,471,047 |
| Feb 01 2024 | 54.72 | 0.47 | 0.87% | 54.45 | 54.77 | 54.28 | 1,509,656 |
| Jan 31 2024 | 54.25 | -0.39 | -0.71% | 54.70 | 54.89 | 54.05 | 2,390,280 |
| Jan 30 2024 | 54.64 | -0.51 | -0.92% | 55.03 | 55.18 | 54.58 | 2,295,788 |
| Jan 29 2024 | 55.15 | 0.36 | 0.66% | 54.84 | 55.18 | 54.53 | 1,784,426 |
| Jan 26 2024 | 54.79 | 0.21 | 0.38% | 54.51 | 54.89 | 54.51 | 1,290,099 |
