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 (%)
Feb 28, 2013	10.80	10.87	10.77	10.83	2,410,227	-0.04(-0.38%)
Feb 27, 2013	10.69	10.87	10.68	10.87	2,913,423	+0.18(+1.66%)
Feb 26, 2013	10.66	10.74	10.65	10.69	3,585,168	-0.00(-0.04%)
Feb 22, 2013	10.62	10.71	10.58	10.70	2,379,636	+0.06(+0.56%)
Feb 21, 2013	10.59	10.69	10.57	10.64	4,547,354	+0.03(+0.25%)
Feb 20, 2013	10.66	10.67	10.58	10.61	5,568,607	-0.07(-0.65%)
Feb 19, 2013	10.60	10.70	10.59	10.68	5,844,347	+0.04(+0.41%)
Feb 15, 2013	10.59	10.64	10.57	10.64	6,138,685	-0.01(-0.09%)
Feb 14, 2013	10.68	10.68	10.57	10.64	3,872,762	-0.04(-0.34%)
Feb 13, 2013	10.63	10.69	10.62	10.68	3,288,641	+0.05(+0.50%)
Feb 12, 2013	10.60	10.64	10.58	10.63	5,269,703	+0.04(+0.34%)
Feb 11, 2013	10.58	10.62	10.56	10.59	5,187,667	-0.02(-0.23%)
Feb 08, 2013	10.69	10.69	10.52	10.62	4,858,638	-0.08(-0.79%)
Feb 07, 2013	10.77	10.81	10.69	10.70	3,329,584	-0.06(-0.51%)
Feb 06, 2013	10.67	10.77	10.67	10.76	1,947,587	+0.09(+0.83%)
Feb 04, 2013	10.71	10.72	10.63	10.67	2,239,622	-0.06(-0.60%)

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.