Indicators

BCE (NY: BCE )

35.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.07	24.29	23.98	24.15	1,115,205	+0.37(+1.54%)
Oct 26, 2012	23.78	23.79	23.79	23.79	782,832	-0.01(-0.05%)
Oct 25, 2012	23.67	23.82	23.62	23.80	1,007,839	+0.30(+1.30%)
Oct 24, 2012	23.78	23.78	23.43	23.50	1,406,257	-0.11(-0.47%)
Oct 23, 2012	23.81	23.82	23.53	23.61	771,993	-0.29(-1.20%)
Oct 19, 2012	24.06	24.15	23.81	23.89	2,871,754	-0.64(-2.59%)
Oct 18, 2012	24.61	24.70	24.50	24.53	689,545	-0.07(-0.29%)
Oct 17, 2012	24.43	24.69	24.43	24.60	631,452	+0.20(+0.84%)
Oct 16, 2012	24.23	24.51	24.22	24.40	644,063	+0.11(+0.46%)
Oct 15, 2012	24.27	24.39	24.23	24.29	629,232	+0.05(+0.21%)
Oct 12, 2012	24.36	24.36	24.15	24.24	590,848	-0.09(-0.36%)
Oct 11, 2012	24.36	24.53	24.30	24.33	470,507	+0.03(+0.11%)
Oct 10, 2012	24.35	24.46	24.27	24.30	625,223	-0.05(-0.20%)
Oct 09, 2012	24.77	24.77	24.31	24.35	727,129	-0.28(-1.15%)
Oct 08, 2012	24.67	24.70	24.50	24.63	370,523	-0.08(-0.31%)
Oct 05, 2012	24.95	24.96	24.62	24.71	701,502	-0.07(-0.29%)
Oct 04, 2012	24.46	24.81	24.44	24.78	880,320	+0.46(+1.89%)
Oct 03, 2012	24.40	24.53	24.29	24.32	1,046,586	-0.12(-0.48%)
Oct 02, 2012	24.55	24.57	24.32	24.44	1,957,271	-0.02(-0.07%)

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.