FinData: Historical Data for TSE, BCE

Thursday, 25 April 2024

BCE Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	59.12	59.25	58.02	58.07	6,307,437
13/10/22	56.02	59.00	55.66	58.86	3,190,038
12/10/22	57.21	57.68	56.33	56.36	2,394,425
11/10/22	57.50	57.93	57.01	57.21	3,552,237
07/10/22	58.07	58.35	57.56	57.70	4,501,776
06/10/22	59.76	59.89	58.25	58.29	2,842,166
05/10/22	60.52	60.59	59.51	59.87	2,201,823
04/10/22	60.43	61.13	60.12	60.81	3,720,758
03/10/22	58.15	60.29	58.15	60.06	3,645,375
30/09/22	58.74	58.95	57.51	57.92	4,305,350
29/09/22	60.52	60.60	58.62	58.70	3,060,291
28/09/22	60.31	60.93	60.02	60.70	2,393,375
26/09/22	61.26	61.45	60.61	60.93	5,548,261
23/09/22	61.88	62.19	61.34	61.45	3,089,406
22/09/22	61.72	62.56	61.72	62.33	2,172,424
21/09/22	61.90	62.44	61.72	61.72	2,275,191
20/09/22	62.51	62.52	61.70	61.74	3,931,796
19/09/22	62.11	62.63	61.96	62.56	3,915,567
16/09/22	61.31	62.38	61.31	62.29	5,240,504
15/09/22	61.09	61.94	60.93	61.58	3,621,182
14/09/22	61.61	61.67	61.03	61.09	6,569,624
13/09/22	64.00	64.10	62.48	62.50	2,896,918
12/09/22	63.95	64.49	63.67	64.30	3,592,291
09/09/22	63.24	63.73	63.00	63.71	1,886,253
08/09/22	63.11	63.14	62.57	62.94	2,359,572
07/09/22	62.92	63.30	62.73	63.21	1,678,824
06/09/22	63.57	63.73	62.70	62.78	2,093,075
02/09/22	63.70	64.15	63.30	63.57	3,135,516
01/09/22	63.16	63.53	62.97	63.45	2,063,269
31/08/22	63.76	64.07	63.28	63.38	2,375,668
30/08/22	64.72	64.90	63.83	63.95	1,329,258
29/08/22	64.30	64.78	64.10	64.62	3,406,957
26/08/22	65.25	65.25	64.56	64.65	1,085,385
25/08/22	65.00	65.23	64.45	65.14	2,514,604
24/08/22	65.30	65.60	64.82	64.97	2,066,450
23/08/22	65.36	65.36	64.96	65.15	2,065,972
22/08/22	65.75	65.95	65.25	65.46	2,045,458
19/08/22	65.40	66.05	65.36	66.04	2,374,025
18/08/22	65.62	65.62	65.23	65.41	2,197,949
17/08/22	65.47	65.61	65.35	65.54	2,529,004
16/08/22	64.81	65.64	64.74	65.57	2,429,785
15/08/22	64.59	64.85	64.28	64.85	2,089,922

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%