Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCE.PR.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 18.29 | 0.02 | 0.11% | 18.29 | 18.29 | 18.29 | 700 |
| May 21 2024 | 18.27 | 0.05 | 0.27% | 18.33 | 18.39 | 18.27 | 1,715 |
| May 17 2024 | 18.22 | -0.14 | -0.76% | 18.32 | 18.36 | 18.22 | 65,758 |
| May 16 2024 | 18.36 | -0.02 | -0.11% | 18.37 | 18.37 | 18.30 | 2,496 |
| May 15 2024 | 18.38 | 0.04 | 0.22% | 18.37 | 18.38 | 18.37 | 700 |
| May 14 2024 | 18.34 | 0.02 | 0.11% | 18.37 | 18.37 | 18.33 | 1,200 |
| May 13 2024 | 18.32 | 0.01 | 0.05% | 18.39 | 18.39 | 18.32 | 2,343 |
| May 10 2024 | 18.31 | 0.04 | 0.22% | 18.30 | 18.35 | 18.29 | 4,365 |
| May 09 2024 | 18.27 | -0.07 | -0.38% | 18.26 | 18.27 | 18.23 | 6,718 |
| May 08 2024 | 18.34 | 0.04 | 0.22% | 18.32 | 18.34 | 18.32 | 2,400 |
| May 07 2024 | 18.30 | -0.03 | -0.16% | 18.38 | 18.38 | 18.26 | 11,190 |
| May 06 2024 | 18.33 | 0.08 | 0.44% | 18.47 | 18.47 | 18.32 | 2,330 |
| May 03 2024 | 18.25 | 0.04 | 0.22% | 18.16 | 18.25 | 18.15 | 17,500 |
| May 02 2024 | 18.21 | -0.01 | -0.05% | 18.20 | 18.21 | 18.14 | 5,071 |
| May 01 2024 | 18.22 | -0.03 | -0.16% | 18.17 | 18.26 | 18.17 | 400 |
| Apr 30 2024 | 18.25 | -0.02 | -0.11% | 18.25 | 18.25 | 18.25 | 7,420 |
| Apr 29 2024 | 18.27 | -0.09 | -0.49% | 18.33 | 18.33 | 18.25 | 5,419 |
| Apr 26 2024 | 18.36 | 0.00 | 0.00% | 18.36 | 18.36 | 18.36 | 0 |
| Apr 25 2024 | 18.36 | -0.03 | -0.16% | 18.40 | 18.40 | 18.35 | 7,408 |
| Apr 24 2024 | 18.39 | 0.04 | 0.22% | 18.45 | 18.45 | 18.38 | 3,986 |
| Apr 23 2024 | 18.35 | -0.05 | -0.27% | 18.35 | 18.35 | 18.35 | 1,200 |
| Apr 22 2024 | 18.40 | 0.05 | 0.27% | 18.40 | 18.44 | 18.40 | 680 |
| Apr 19 2024 | 18.35 | -0.16 | -0.86% | 18.40 | 18.47 | 18.35 | 7,017 |
| Apr 18 2024 | 18.51 | 0.11 | 0.60% | 18.51 | 18.51 | 18.51 | 407 |
| Apr 17 2024 | 18.40 | -0.04 | -0.22% | 18.50 | 18.50 | 18.40 | 2,200 |
| Apr 16 2024 | 18.44 | -0.05 | -0.27% | 18.55 | 18.55 | 18.44 | 1,971 |
| Apr 15 2024 | 18.49 | -0.06 | -0.32% | 18.60 | 18.60 | 18.41 | 10,727 |
| Apr 12 2024 | 18.55 | 0.10 | 0.54% | 18.55 | 18.55 | 18.55 | 100 |
| Apr 11 2024 | 18.45 | 0.00 | 0.00% | 18.45 | 18.45 | 18.45 | 0 |
| Apr 10 2024 | 18.45 | -0.03 | -0.16% | 18.45 | 18.49 | 18.45 | 5,300 |
| Apr 09 2024 | 18.48 | 0.01 | 0.05% | 18.47 | 18.48 | 18.47 | 25,600 |
| Apr 08 2024 | 18.47 | -0.01 | -0.05% | 18.50 | 18.50 | 18.45 | 1,300 |
| Apr 05 2024 | 18.48 | -0.03 | -0.16% | 18.48 | 18.54 | 18.48 | 700 |
| Apr 04 2024 | 18.51 | -0.10 | -0.54% | 18.65 | 18.65 | 18.48 | 6,300 |
| Apr 03 2024 | 18.61 | 0.01 | 0.05% | 18.48 | 18.61 | 18.48 | 3,165 |
| Apr 02 2024 | 18.60 | 0.02 | 0.11% | 18.50 | 18.60 | 18.50 | 2,206 |
| Apr 01 2024 | 18.58 | -0.09 | -0.48% | 18.60 | 18.60 | 18.56 | 2,000 |
| Mar 28 2024 | 18.67 | 0.01 | 0.05% | 18.67 | 18.72 | 18.54 | 4,800 |
| Mar 27 2024 | 18.66 | 0.00 | 0.00% | 18.66 | 18.66 | 18.66 | 309 |
| Mar 26 2024 | 18.66 | -0.09 | -0.48% | 18.76 | 18.76 | 18.65 | 2,320 |
| Mar 25 2024 | 18.75 | 0.05 | 0.27% | 18.73 | 18.75 | 18.73 | 234 |
| Mar 22 2024 | 18.70 | -0.10 | -0.53% | 18.75 | 18.75 | 18.70 | 6,734 |
| Mar 21 2024 | 18.80 | 0.05 | 0.27% | 18.76 | 18.80 | 18.76 | 4,378 |
| Mar 20 2024 | 18.75 | -0.02 | -0.11% | 18.75 | 18.75 | 18.75 | 30,600 |
| Mar 19 2024 | 18.77 | 0.04 | 0.21% | 18.75 | 18.77 | 18.75 | 4,150 |
| Mar 18 2024 | 18.73 | 0.08 | 0.43% | 18.65 | 18.74 | 18.65 | 1,500 |
| Mar 15 2024 | 18.65 | -0.08 | -0.43% | 18.73 | 18.73 | 18.61 | 102,409 |
| Mar 14 2024 | 18.73 | 0.08 | 0.43% | 18.65 | 18.73 | 18.65 | 500 |
| Mar 13 2024 | 18.65 | -0.10 | -0.53% | 18.65 | 18.70 | 18.65 | 1,500 |
| Mar 12 2024 | 18.75 | 0.17 | 0.91% | 18.75 | 18.75 | 18.75 | 2,256 |
| Mar 11 2024 | 18.58 | 0.02 | 0.11% | 18.67 | 18.67 | 18.58 | 4,300 |
| Mar 08 2024 | 18.56 | -0.05 | -0.27% | 18.56 | 18.56 | 18.56 | 2,290 |
| Mar 07 2024 | 18.61 | -0.02 | -0.11% | 18.68 | 18.68 | 18.55 | 4,940 |
| Mar 06 2024 | 18.63 | -0.02 | -0.11% | 18.54 | 18.69 | 18.54 | 102,680 |
| Mar 05 2024 | 18.65 | -0.07 | -0.37% | 18.70 | 18.70 | 18.65 | 1,236 |
| Mar 04 2024 | 18.72 | -0.06 | -0.32% | 18.72 | 18.78 | 18.72 | 4,300 |
| Mar 01 2024 | 18.78 | -0.04 | -0.21% | 18.78 | 18.78 | 18.78 | 200 |
| Feb 29 2024 | 18.82 | 0.08 | 0.43% | 18.79 | 18.82 | 18.65 | 1,407 |
| Feb 28 2024 | 18.74 | -0.08 | -0.43% | 18.92 | 18.92 | 18.74 | 884 |
| Feb 27 2024 | 18.82 | 0.02 | 0.11% | 18.82 | 18.82 | 18.82 | 100 |
| Feb 26 2024 | 18.80 | -0.01 | -0.05% | 18.78 | 18.80 | 18.73 | 1,800 |
| Feb 23 2024 | 18.81 | 0.14 | 0.75% | 18.65 | 18.86 | 18.65 | 3,437 |
