Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	13.07	13.23	12.99	12.99	8,798,842	-0.04(-0.34%)
Feb 26, 2015	13.07	13.17	13.01	13.04	2,963,763	-0.07(-0.54%)
Feb 25, 2015	13.16	13.19	13.04	13.11	2,813,214	+0.00(+0.00%)
Feb 24, 2015	13.15	13.25	13.06	13.11	3,283,982	-0.07(-0.50%)
Feb 23, 2015	13.18	13.28	13.13	13.17	3,268,679	-0.05(-0.38%)
Feb 20, 2015	13.12	13.27	13.07	13.22	3,001,573	+0.09(+0.72%)
Feb 19, 2015	13.09	13.20	13.09	13.13	3,268,810	-0.15(-1.12%)
Feb 18, 2015	13.25	13.29	13.11	13.28	3,648,007	-0.05(-0.36%)
Feb 17, 2015	13.33	13.40	13.27	13.32	3,087,893	+0.06(+0.42%)
Feb 13, 2015	13.25	13.27	13.27	13.27	2,685,353	+0.04(+0.31%)
Feb 12, 2015	13.35	13.36	13.04	13.23	6,019,930	+0.07(+0.50%)
Feb 11, 2015	13.10	13.26	13.07	13.16	5,886,081	+0.02(+0.14%)
Feb 10, 2015	13.09	13.22	13.05	13.14	8,552,473	+0.10(+0.75%)
Feb 09, 2015	13.14	13.26	12.93	13.04	23,542,078	-0.39(-2.89%)
Feb 06, 2015	13.95	13.96	13.32	13.43	8,440,465	-0.63(-4.47%)
Feb 05, 2015	14.03	14.31	14.01	14.06	3,827,214	+0.18(+1.30%)
Feb 04, 2015	13.77	13.94	13.75	13.88	3,031,360	+0.04(+0.26%)
Feb 03, 2015	13.85	13.92	13.72	13.85	3,109,668	+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.