Indicators

BCE (NY: BCE )

32.50 -0.14 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.039	8.084	8.027	8.051	2,822,215	+0.06(+0.72%)
Jun 29, 2011	7.994	8.007	7.957	7.994	2,971,819	+0.07(+0.91%)
Jun 28, 2011	7.928	7.961	7.904	7.922	1,949,266	+0.04(+0.47%)
Jun 27, 2011	7.830	7.908	7.779	7.885	2,159,777	+0.03(+0.39%)
Jun 24, 2011	7.914	7.920	7.826	7.854	2,668,132	-0.07(-0.85%)
Jun 23, 2011	7.916	7.961	7.885	7.922	3,563,121	-0.09(-1.13%)
Jun 22, 2011	7.981	8.041	7.963	8.012	2,669,089	+0.00(+0.05%)
Jun 21, 2011	7.988	8.041	7.957	8.008	3,226,245	+0.03(+0.41%)
Jun 20, 2011	7.959	7.988	7.957	7.975	4,658,347	+0.22(+2.80%)
Jun 17, 2011	7.738	7.774	7.719	7.758	2,731,964	+0.05(+0.64%)
Jun 16, 2011	7.719	7.731	7.660	7.709	4,928,234	-0.08(-0.97%)
Jun 15, 2011	7.846	7.874	7.742	7.785	2,947,892	-0.13(-1.66%)
Jun 14, 2011	7.971	7.971	7.883	7.916	3,115,551	-0.02(-0.26%)
Jun 13, 2011	7.967	7.967	7.908	7.936	3,726,149	+0.13(+1.63%)
Jun 10, 2011	7.845	7.859	7.750	7.809	4,712,805	-0.04(-0.56%)
Jun 09, 2011	7.821	7.867	7.782	7.853	2,133,205	+0.05(+0.66%)
Jun 08, 2011	7.795	7.825	7.766	7.801	2,980,709	-0.03(-0.33%)
Jun 07, 2011	7.837	7.925	7.811	7.827	3,367,893	+0.03(+0.41%)
Jun 06, 2011	7.837	7.865	7.736	7.795	2,999,252	-0.04(-0.56%)

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.