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 (%)
Oct 31, 2012	24.08	24.31	24.00	24.17	1,114,618	+0.37(+1.54%)
Oct 26, 2012	23.79	23.80	23.80	23.80	782,421	-0.01(-0.05%)
Oct 25, 2012	23.68	23.83	23.63	23.81	1,007,308	+0.30(+1.29%)
Oct 24, 2012	23.80	23.80	23.44	23.51	1,405,517	-0.11(-0.47%)
Oct 23, 2012	23.82	23.83	23.54	23.62	771,587	-0.29(-1.20%)
Oct 19, 2012	24.07	24.17	23.82	23.91	2,870,244	-0.64(-2.59%)
Oct 18, 2012	24.63	24.71	24.51	24.54	689,182	-0.07(-0.29%)
Oct 17, 2012	24.44	24.70	24.44	24.62	631,119	+0.20(+0.84%)
Oct 16, 2012	24.25	24.52	24.23	24.41	643,724	+0.11(+0.46%)
Oct 15, 2012	24.28	24.40	24.24	24.30	628,901	+0.05(+0.21%)
Oct 12, 2012	24.37	24.37	24.16	24.25	590,537	-0.09(-0.36%)
Oct 11, 2012	24.38	24.54	24.32	24.34	470,260	+0.03(+0.11%)
Oct 10, 2012	24.37	24.48	24.29	24.31	624,894	-0.05(-0.20%)
Oct 09, 2012	24.78	24.79	24.32	24.36	726,746	-0.28(-1.15%)
Oct 08, 2012	24.68	24.71	24.51	24.64	370,328	-0.08(-0.31%)
Oct 05, 2012	24.96	24.97	24.64	24.72	701,133	-0.07(-0.29%)
Oct 04, 2012	24.48	24.82	24.46	24.79	879,857	+0.46(+1.89%)
Oct 03, 2012	24.41	24.54	24.31	24.33	1,046,036	-0.12(-0.48%)
Oct 02, 2012	24.56	24.58	24.33	24.45	1,956,242	-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.