Indicators

BCE (NY: BCE )

32.77 -0.29 (-0.88%)

Streaming Delayed Price Updated: 11:48 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.61	13.81	13.59	13.76	2,916,911	+0.22(+1.59%)
Jan 28, 2016	13.58	13.58	13.36	13.54	2,102,910	+0.23(+1.72%)
Jan 27, 2016	13.36	13.56	13.27	13.32	2,486,460	-0.16(-1.17%)
Jan 26, 2016	13.27	13.56	13.26	13.47	2,559,445	+0.28(+2.12%)
Jan 25, 2016	13.27	13.33	13.18	13.19	2,189,818	-0.17(-1.25%)
Jan 22, 2016	13.21	13.37	13.08	13.36	2,566,881	+0.45(+3.52%)
Jan 21, 2016	12.66	12.93	12.58	12.91	2,488,915	+0.29(+2.30%)
Jan 20, 2016	12.58	12.71	12.28	12.62	5,109,782	-0.16(-1.26%)
Jan 19, 2016	12.85	13.01	12.66	12.78	3,757,854	-0.10(-0.80%)
Jan 15, 2016	12.76	12.88	12.88	12.88	3,056,156	-0.21(-1.62%)
Jan 14, 2016	13.07	13.12	12.95	13.09	2,283,395	+0.03(+0.24%)
Jan 13, 2016	13.40	13.42	13.05	13.06	3,457,928	-0.27(-2.02%)
Jan 12, 2016	13.20	13.36	13.16	13.33	3,656,214	+0.23(+1.75%)
Jan 11, 2016	13.17	13.21	12.97	13.10	4,233,232	+0.01(+0.10%)
Jan 08, 2016	13.08	13.21	13.03	13.09	2,224,187	+0.04(+0.34%)
Jan 07, 2016	13.10	13.25	13.01	13.04	2,083,499	-0.23(-1.70%)
Jan 06, 2016	13.02	13.28	12.96	13.27	2,556,291	+0.04(+0.34%)
Jan 05, 2016	13.11	13.25	13.08	13.22	2,064,142	+0.10(+0.73%)

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.