Indicators

BCE (NY: BCE )

32.88 -0.38 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.78	13.88	13.77	13.86	2,509,725	+0.09(+0.68%)
Nov 27, 2015	13.75	13.77	13.72	13.77	1,411,521	-0.02(-0.12%)
Nov 25, 2015	13.71	13.78	13.78	13.78	2,045,868	+0.12(+0.87%)
Nov 24, 2015	13.71	13.75	13.62	13.66	3,070,380	-0.30(-2.14%)
Nov 23, 2015	14.09	14.12	13.94	13.96	2,170,472	-0.15(-1.09%)
Nov 20, 2015	14.17	14.22	14.11	14.12	2,012,186	-0.02(-0.14%)
Nov 19, 2015	14.04	14.17	14.04	14.14	2,032,331	+0.16(+1.15%)
Nov 18, 2015	13.91	14.00	13.88	13.98	2,573,798	+0.09(+0.67%)
Nov 17, 2015	13.88	13.96	13.82	13.88	2,496,027	+0.03(+0.19%)
Nov 16, 2015	13.57	13.87	13.56	13.86	2,196,892	+0.29(+2.14%)
Nov 13, 2015	13.67	13.73	13.56	13.57	2,049,021	-0.17(-1.22%)
Nov 12, 2015	13.77	13.81	13.72	13.73	2,022,734	-0.16(-1.16%)
Nov 11, 2015	13.87	13.97	13.82	13.90	2,635,069	+0.05(+0.37%)
Nov 10, 2015	13.81	13.89	13.75	13.84	2,204,405	+0.01(+0.09%)
Nov 09, 2015	13.76	13.87	13.70	13.83	3,587,561	+0.08(+0.61%)
Nov 06, 2015	13.80	13.96	13.62	13.75	3,562,128	-0.06(-0.47%)
Nov 05, 2015	13.96	14.14	13.80	13.81	3,508,920	+0.05(+0.37%)
Nov 04, 2015	13.91	13.94	13.71	13.76	2,812,790	-0.14(-1.04%)
Nov 03, 2015	13.90	13.97	13.74	13.90	3,150,761	-0.03(-0.19%)

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.