Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.484	6.539	6.474	6.533	2,867,805	+0.07(+1.09%)
Oct 28, 2010	6.515	6.531	6.453	6.463	3,969,410	-0.03(-0.51%)
Oct 27, 2010	6.494	6.498	6.385	6.496	3,948,790	-0.17(-2.49%)
Oct 25, 2010	6.560	6.675	6.552	6.662	2,929,625	+0.15(+2.24%)
Oct 22, 2010	6.556	6.566	6.482	6.515	2,806,277	-0.03(-0.51%)
Oct 21, 2010	6.584	6.613	6.513	6.548	2,021,411	-0.01(-0.12%)
Oct 20, 2010	6.519	6.580	6.502	6.556	3,000,822	+0.03(+0.39%)
Oct 19, 2010	6.494	6.535	6.453	6.531	3,499,033	-0.10(-1.50%)
Oct 18, 2010	6.525	6.630	6.507	6.630	3,373,089	+0.09(+1.31%)
Oct 15, 2010	6.589	6.597	6.499	6.545	4,084,767	-0.02(-0.33%)
Oct 14, 2010	6.593	6.656	6.531	6.566	3,257,670	-0.02(-0.33%)
Oct 13, 2010	6.630	6.673	6.568	6.587	2,874,955	+0.00(+0.06%)
Oct 12, 2010	6.500	6.589	6.465	6.584	4,911,274	+0.07(+1.05%)
Oct 11, 2010	6.498	6.546	6.474	6.515	1,394,970	+0.04(+0.66%)
Oct 08, 2010	6.472	6.496	6.433	6.472	2,309,862	+0.04(+0.67%)
Oct 07, 2010	6.459	6.459	6.408	6.430	2,811,776	-0.03(-0.42%)
Oct 06, 2010	6.391	6.470	6.340	6.457	3,394,171	+0.08(+1.28%)
Oct 05, 2010	6.437	6.437	6.365	6.375	3,608,244	-0.00(-0.06%)
Oct 04, 2010	6.324	6.389	6.293	6.379	3,560,504	+0.05(+0.86%)

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.