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 (%)
Sep 28, 2012	10.30	10.32	10.21	10.28	1,889,827	-0.08(-0.77%)
Sep 27, 2012	10.32	10.40	10.28	10.36	1,613,123	+0.03(+0.27%)
Sep 26, 2012	10.27	10.41	10.25	10.33	2,109,861	+0.05(+0.46%)
Sep 25, 2012	10.25	10.36	10.25	10.28	1,890,391	+0.03(+0.32%)
Sep 24, 2012	10.19	10.28	10.16	10.25	1,884,902	+0.05(+0.46%)
Sep 21, 2012	10.33	10.35	10.19	10.20	2,232,373	-0.10(-0.98%)
Sep 20, 2012	10.21	10.34	10.20	10.30	2,105,697	+0.02(+0.21%)
Sep 19, 2012	10.38	10.38	10.27	10.28	2,197,081	-0.06(-0.59%)
Sep 18, 2012	10.27	10.36	10.24	10.34	2,605,060	+0.10(+0.98%)
Sep 17, 2012	10.21	10.26	10.16	10.24	2,674,686	-0.01(-0.07%)
Sep 14, 2012	10.51	10.52	10.18	10.25	4,986,000	-0.23(-2.19%)
Sep 13, 2012	10.52	10.57	10.45	10.48	2,890,339	-0.05(-0.47%)
Sep 12, 2012	10.54	10.58	10.50	10.53	2,477,919	+0.16(+1.54%)
Sep 11, 2012	10.38	10.42	10.35	10.37	3,113,864	+0.05(+0.46%)
Sep 10, 2012	10.29	10.36	10.29	10.32	2,514,473	+0.04(+0.40%)
Sep 07, 2012	10.36	10.37	10.25	10.28	2,062,422	-0.03(-0.31%)
Sep 06, 2012	10.24	10.32	10.22	10.31	2,007,452	+0.16(+1.57%)
Sep 05, 2012	10.16	10.19	9.927	10.15	1,931,488	-0.04(-0.38%)

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.