Indicators

BCE (NY: BCE )

35.19 +0.36 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.56	16.70	16.53	16.68	1,123,071	+0.18(+1.09%)
Oct 28, 2010	16.64	16.68	16.48	16.50	1,554,475	-0.08(-0.51%)
Oct 27, 2010	16.58	16.59	16.30	16.59	1,546,399	-0.42(-2.49%)
Oct 25, 2010	16.75	17.05	16.73	17.01	1,147,281	+0.37(+2.24%)
Oct 22, 2010	16.74	16.77	16.55	16.64	1,098,976	-0.08(-0.51%)
Oct 21, 2010	16.81	16.89	16.63	16.72	791,612	-0.02(-0.12%)
Oct 20, 2010	16.65	16.80	16.60	16.74	1,175,163	+0.06(+0.39%)
Oct 19, 2010	16.58	16.69	16.48	16.68	1,370,268	-0.25(-1.50%)
Oct 18, 2010	16.66	16.93	16.62	16.93	1,320,947	+0.22(+1.31%)
Oct 15, 2010	16.83	16.85	16.60	16.71	1,599,650	-0.05(-0.33%)
Oct 14, 2010	16.84	17.00	16.68	16.77	1,275,748	-0.05(-0.33%)
Oct 13, 2010	16.93	17.04	16.77	16.82	1,125,871	+0.01(+0.06%)
Oct 12, 2010	16.60	16.83	16.51	16.81	1,923,321	+0.17(+1.05%)
Oct 11, 2010	16.59	16.72	16.53	16.64	546,289	+0.11(+0.66%)
Oct 08, 2010	16.53	16.59	16.43	16.53	904,573	+0.11(+0.67%)
Oct 07, 2010	16.49	16.49	16.36	16.42	1,101,129	-0.07(-0.42%)
Oct 06, 2010	16.32	16.52	16.19	16.49	1,329,203	+0.21(+1.28%)
Oct 05, 2010	16.44	16.44	16.25	16.28	1,413,037	-0.01(-0.06%)
Oct 04, 2010	16.15	16.31	16.07	16.29	1,394,341	+0.14(+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.