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 (%)
Jun 30, 2014	12.81	12.83	12.73	12.76	1,591,614	-0.05(-0.37%)
Jun 27, 2014	12.70	12.82	12.68	12.81	1,468,327	+0.14(+1.06%)
Jun 26, 2014	12.69	12.73	12.62	12.68	1,882,437	+0.02(+0.16%)
Jun 25, 2014	12.68	12.72	12.61	12.66	1,917,017	+0.00(+0.00%)
Jun 24, 2014	12.74	12.75	12.65	12.66	2,234,291	-0.08(-0.62%)
Jun 23, 2014	12.86	12.86	12.69	12.74	1,749,551	-0.08(-0.61%)
Jun 20, 2014	12.91	12.91	12.68	12.81	3,102,077	-0.03(-0.20%)
Jun 19, 2014	12.89	12.92	12.79	12.84	2,074,474	-0.04(-0.33%)
Jun 18, 2014	12.84	12.93	12.83	12.88	1,683,816	+0.04(+0.33%)
Jun 17, 2014	12.85	12.91	12.83	12.84	1,542,997	-0.03(-0.24%)
Jun 16, 2014	12.80	12.91	12.80	12.87	1,311,442	+0.05(+0.37%)
Jun 13, 2014	12.77	12.85	12.77	12.82	1,414,767	+0.02(+0.18%)
Jun 12, 2014	12.85	12.85	12.73	12.80	2,214,400	+0.12(+0.94%)
Jun 11, 2014	12.71	12.73	12.67	12.68	1,889,088	-0.01(-0.09%)
Jun 10, 2014	12.68	12.74	12.67	12.69	1,222,809	+0.04(+0.35%)
Jun 06, 2014	12.70	12.70	12.63	12.65	1,504,678	-0.08(-0.62%)
Jun 05, 2014	12.76	12.79	12.71	12.73	2,504,309	-0.05(-0.39%)
Jun 04, 2014	12.69	12.80	12.65	12.78	2,137,968	+0.08(+0.65%)
Jun 03, 2014	12.63	12.74	12.62	12.69	2,571,589	+0.04(+0.30%)

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.