Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.476	6.530	6.466	6.525	2,871,407	+0.07(+1.09%)
Oct 28, 2010	6.507	6.523	6.445	6.455	3,974,396	-0.03(-0.51%)
Oct 27, 2010	6.486	6.490	6.377	6.488	3,953,750	-0.17(-2.49%)
Oct 25, 2010	6.552	6.667	6.544	6.653	2,933,305	+0.15(+2.24%)
Oct 22, 2010	6.548	6.558	6.474	6.507	2,809,802	-0.03(-0.51%)
Oct 21, 2010	6.575	6.604	6.505	6.540	2,023,950	-0.01(-0.12%)
Oct 20, 2010	6.511	6.571	6.493	6.548	3,004,592	+0.03(+0.39%)
Oct 19, 2010	6.486	6.527	6.445	6.523	3,503,428	-0.10(-1.50%)
Oct 18, 2010	6.517	6.622	6.499	6.622	3,377,325	+0.09(+1.31%)
Oct 15, 2010	6.581	6.589	6.491	6.536	4,089,898	-0.02(-0.33%)
Oct 14, 2010	6.585	6.647	6.523	6.558	3,261,762	-0.02(-0.33%)
Oct 13, 2010	6.622	6.665	6.560	6.579	2,878,567	+0.00(+0.06%)
Oct 12, 2010	6.492	6.581	6.456	6.575	4,917,442	+0.07(+1.05%)
Oct 11, 2010	6.490	6.538	6.466	6.507	1,396,722	+0.04(+0.66%)
Oct 08, 2010	6.464	6.488	6.425	6.464	2,312,763	+0.04(+0.67%)
Oct 07, 2010	6.451	6.451	6.400	6.421	2,815,307	-0.03(-0.42%)
Oct 06, 2010	6.383	6.462	6.332	6.449	3,398,434	+0.08(+1.28%)
Oct 05, 2010	6.429	6.429	6.357	6.367	3,612,776	-0.00(-0.06%)
Oct 04, 2010	6.316	6.381	6.285	6.371	3,564,976	+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.