Indicators

BCE (NY: BCE )

32.41 -0.31 (-0.96%)

Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.76	12.93	12.69	12.69	9,008,012	-0.04(-0.34%)
Feb 26, 2015	12.76	12.87	12.71	12.73	3,034,219	-0.07(-0.54%)
Feb 25, 2015	12.85	12.88	12.74	12.80	2,880,091	+0.00(+0.00%)
Feb 24, 2015	12.85	12.94	12.76	12.80	3,362,050	-0.06(-0.50%)
Feb 23, 2015	12.87	12.98	12.83	12.87	3,346,383	-0.05(-0.38%)
Feb 20, 2015	12.82	12.96	12.76	12.92	3,072,928	+0.09(+0.72%)
Feb 19, 2015	12.79	12.90	12.79	12.82	3,346,518	-0.14(-1.12%)
Feb 18, 2015	12.94	12.98	12.81	12.97	3,734,729	-0.05(-0.36%)
Feb 17, 2015	13.02	13.09	12.96	13.01	3,161,300	+0.05(+0.42%)
Feb 13, 2015	12.94	12.96	12.96	12.96	2,749,191	+0.04(+0.31%)
Feb 12, 2015	13.04	13.05	12.73	12.92	6,163,039	+0.06(+0.50%)
Feb 11, 2015	12.80	12.95	12.77	12.85	6,026,008	+0.02(+0.14%)
Feb 10, 2015	12.78	12.91	12.75	12.84	8,755,786	+0.10(+0.75%)
Feb 09, 2015	12.83	12.95	12.63	12.74	24,101,732	-0.38(-2.89%)
Feb 06, 2015	13.62	13.64	13.01	13.12	8,641,116	-0.61(-4.47%)
Feb 05, 2015	13.70	13.98	13.69	13.74	3,918,196	+0.18(+1.30%)
Feb 04, 2015	13.45	13.62	13.43	13.56	3,103,423	+0.03(+0.26%)
Feb 03, 2015	13.53	13.59	13.40	13.52	3,183,593	+0.06(+0.43%)

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.