Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.286	6.339	6.276	6.333	2,958,248	+0.07(+1.09%)
Oct 28, 2010	6.316	6.331	6.256	6.265	4,094,595	-0.03(-0.51%)
Oct 27, 2010	6.295	6.299	6.189	6.297	4,073,324	-0.16(-2.49%)
Oct 25, 2010	6.360	6.471	6.352	6.458	3,022,018	+0.14(+2.24%)
Oct 22, 2010	6.356	6.365	6.284	6.316	2,894,779	-0.03(-0.51%)
Oct 21, 2010	6.382	6.411	6.314	6.348	2,085,161	-0.01(-0.12%)
Oct 20, 2010	6.320	6.378	6.303	6.356	3,095,460	+0.02(+0.39%)
Oct 19, 2010	6.295	6.335	6.256	6.331	3,609,383	-0.10(-1.50%)
Oct 18, 2010	6.326	6.428	6.309	6.428	3,479,467	+0.08(+1.31%)
Oct 15, 2010	6.388	6.395	6.300	6.344	4,213,590	-0.02(-0.33%)
Oct 14, 2010	6.392	6.452	6.331	6.365	3,360,409	-0.02(-0.33%)
Oct 13, 2010	6.428	6.469	6.367	6.386	2,965,624	+0.00(+0.06%)
Oct 12, 2010	6.301	6.388	6.267	6.382	5,066,162	+0.07(+1.05%)
Oct 11, 2010	6.299	6.346	6.276	6.316	1,438,963	+0.04(+0.66%)
Oct 08, 2010	6.275	6.297	6.237	6.275	2,382,709	+0.04(+0.67%)
Oct 07, 2010	6.261	6.261	6.212	6.233	2,900,452	-0.03(-0.42%)
Oct 06, 2010	6.195	6.273	6.146	6.259	3,501,214	+0.08(+1.28%)
Oct 05, 2010	6.240	6.240	6.171	6.180	3,722,039	-0.00(-0.06%)
Oct 04, 2010	6.131	6.193	6.101	6.184	3,672,793	+0.05(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.