Indicators

BCE (NY: BCE )

32.60 -0.19 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	10.79	10.85	10.75	10.81	2,413,254	-0.04(-0.38%)
Feb 27, 2013	10.68	10.85	10.67	10.85	2,917,083	+0.18(+1.66%)
Feb 26, 2013	10.65	10.73	10.64	10.68	3,589,671	-0.00(-0.04%)
Feb 22, 2013	10.61	10.70	10.56	10.68	2,382,625	+0.06(+0.56%)
Feb 21, 2013	10.58	10.68	10.55	10.62	4,553,066	+0.03(+0.25%)
Feb 20, 2013	10.64	10.66	10.56	10.60	5,575,602	-0.07(-0.65%)
Feb 19, 2013	10.59	10.68	10.58	10.66	5,851,688	+0.04(+0.41%)
Feb 15, 2013	10.57	10.62	10.56	10.62	6,146,396	-0.01(-0.09%)
Feb 14, 2013	10.67	10.67	10.56	10.63	3,877,627	-0.04(-0.34%)
Feb 13, 2013	10.61	10.68	10.61	10.67	3,292,772	+0.05(+0.50%)
Feb 12, 2013	10.59	10.62	10.57	10.61	5,276,323	+0.04(+0.34%)
Feb 11, 2013	10.57	10.61	10.54	10.58	5,194,183	-0.02(-0.23%)
Feb 08, 2013	10.67	10.67	10.51	10.60	4,864,741	-0.08(-0.79%)
Feb 07, 2013	10.76	10.80	10.67	10.69	3,333,766	-0.06(-0.51%)
Feb 06, 2013	10.66	10.75	10.66	10.74	1,950,033	+0.09(+0.83%)
Feb 04, 2013	10.69	10.70	10.61	10.65	2,242,436	-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.