Indicators

BCE (NY: BCE )

32.24 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.237	7.271	7.193	7.259	2,733,843	+0.05(+0.64%)
Jan 28, 2011	7.315	7.325	7.175	7.213	2,864,633	-0.11(-1.53%)
Jan 27, 2011	7.263	7.325	7.243	7.325	2,413,223	+0.07(+0.94%)
Jan 26, 2011	7.165	7.267	7.143	7.257	3,460,948	+0.12(+1.65%)
Jan 25, 2011	7.141	7.175	7.077	7.139	4,683,308	-0.02(-0.31%)
Jan 24, 2011	7.105	7.178	7.093	7.161	1,921,252	+0.04(+0.62%)
Jan 21, 2011	7.125	7.129	7.093	7.117	4,242,438	+0.03(+0.45%)
Jan 20, 2011	7.071	7.091	7.027	7.085	4,211,873	-0.02(-0.31%)
Jan 19, 2011	7.123	7.135	7.077	7.107	2,812,296	+0.01(+0.17%)
Jan 18, 2011	7.157	7.177	7.091	7.095	5,770,243	-0.05(-0.70%)
Jan 14, 2011	7.097	7.211	7.057	7.145	3,555,923	+0.02(+0.28%)
Jan 13, 2011	7.221	7.225	7.111	7.125	3,690,432	-0.08(-1.11%)
Jan 12, 2011	7.237	7.287	7.187	7.205	3,556,974	-0.01(-0.08%)
Jan 11, 2011	7.153	7.211	7.117	7.211	2,271,051	+0.09(+1.29%)
Jan 10, 2011	7.131	7.159	7.051	7.119	2,564,509	-0.06(-0.78%)
Jan 07, 2011	7.207	7.237	7.141	7.175	2,822,922	+0.01(+0.17%)
Jan 06, 2011	7.153	7.171	7.123	7.163	2,771,756	+0.03(+0.39%)
Jan 05, 2011	7.084	7.154	7.057	7.135	1,700,206	+0.07(+1.02%)
Jan 04, 2011	7.155	7.179	7.035	7.063	4,444,795	-0.12(-1.64%)

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.