Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.46	12.46	12.29	12.30	1,766,816	-0.12(-0.96%)
Jan 28, 2010	12.49	12.52	12.42	12.42	1,564,658	-0.01(-0.08%)
Jan 27, 2010	12.37	12.45	12.30	12.43	1,912,380	+0.06(+0.46%)
Jan 26, 2010	12.42	12.42	12.27	12.37	1,432,531	-0.11(-0.88%)
Jan 25, 2010	12.44	12.53	12.31	12.48	1,950,024	+0.09(+0.73%)
Jan 22, 2010	12.51	12.51	12.38	12.39	1,450,309	-0.14(-1.14%)
Jan 21, 2010	12.73	12.76	12.49	12.54	1,241,996	-0.21(-1.65%)
Jan 20, 2010	12.79	12.79	12.62	12.75	1,700,393	-0.14(-1.11%)
Jan 19, 2010	12.96	13.00	12.81	12.89	1,409,802	-0.03(-0.22%)
Jan 15, 2010	13.10	12.92	12.92	12.92	1,335,731	-0.14(-1.10%)
Jan 14, 2010	13.05	13.18	13.02	13.06	1,811,281	-0.01(-0.07%)
Jan 13, 2010	13.09	13.18	12.99	13.07	2,176,474	+0.10(+0.77%)
Jan 12, 2010	12.75	13.00	12.67	12.97	2,111,247	+0.18(+1.38%)
Jan 11, 2010	12.92	12.99	12.79	12.80	1,391,859	-0.11(-0.89%)
Jan 08, 2010	12.83	12.91	12.68	12.91	2,427,139	+0.06(+0.48%)
Jan 07, 2010	13.20	13.20	12.76	12.85	3,003,192	-0.38(-2.85%)
Jan 06, 2010	13.27	13.30	13.08	13.23	4,228,663	+0.01(+0.11%)
Jan 05, 2010	13.39	13.42	13.01	13.21	4,582,259	-0.10(-0.75%)

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.