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 31, 2012	10.16	10.26	10.13	10.20	2,640,715	+0.15(+1.53%)
Oct 26, 2012	10.04	10.05	10.05	10.05	1,853,684	-0.00(-0.05%)
Oct 25, 2012	9.995	10.06	9.974	10.05	2,386,480	+0.13(+1.29%)
Oct 24, 2012	10.04	10.04	9.895	9.923	3,329,903	-0.05(-0.47%)
Oct 23, 2012	10.06	10.06	9.937	9.970	1,828,017	-0.12(-1.20%)
Oct 19, 2012	10.16	10.20	10.06	10.09	6,800,081	-0.27(-2.59%)
Oct 18, 2012	10.39	10.43	10.35	10.36	1,632,787	-0.03(-0.29%)
Oct 17, 2012	10.32	10.43	10.32	10.39	1,495,227	+0.09(+0.84%)
Oct 16, 2012	10.23	10.35	10.23	10.30	1,525,088	+0.05(+0.46%)
Oct 15, 2012	10.25	10.30	10.23	10.26	1,489,971	+0.02(+0.21%)
Oct 12, 2012	10.29	10.29	10.20	10.24	1,399,080	-0.04(-0.36%)
Oct 11, 2012	10.29	10.36	10.26	10.27	1,114,123	+0.01(+0.11%)
Oct 10, 2012	10.29	10.33	10.25	10.26	1,480,478	-0.02(-0.20%)
Oct 09, 2012	10.46	10.46	10.27	10.28	1,721,782	-0.12(-1.15%)
Oct 08, 2012	10.42	10.43	10.35	10.40	877,369	-0.03(-0.31%)
Oct 05, 2012	10.54	10.54	10.40	10.43	1,661,099	-0.03(-0.29%)
Oct 04, 2012	10.33	10.48	10.32	10.46	2,084,528	+0.19(+1.89%)
Oct 03, 2012	10.30	10.36	10.26	10.27	2,478,231	-0.05(-0.48%)
Oct 02, 2012	10.37	10.38	10.27	10.32	4,634,660	-0.01(-0.07%)

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.