Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.19	14.30	14.19	14.28	2,436,051	+0.10(+0.68%)
Nov 27, 2015	14.16	14.18	14.14	14.18	1,370,085	-0.02(-0.12%)
Nov 25, 2015	14.12	14.20	14.20	14.20	1,985,810	+0.12(+0.87%)
Nov 24, 2015	14.13	14.16	14.03	14.08	2,980,248	-0.31(-2.14%)
Nov 23, 2015	14.52	14.55	14.36	14.38	2,106,756	-0.16(-1.09%)
Nov 20, 2015	14.60	14.65	14.54	14.54	1,953,118	-0.02(-0.14%)
Nov 19, 2015	14.47	14.60	14.46	14.56	1,972,671	+0.17(+1.15%)
Nov 18, 2015	14.33	14.43	14.30	14.40	2,498,243	+0.10(+0.67%)
Nov 17, 2015	14.30	14.39	14.24	14.30	2,422,755	+0.03(+0.19%)
Nov 16, 2015	13.98	14.29	13.97	14.28	2,132,401	+0.30(+2.14%)
Nov 13, 2015	14.09	14.14	13.97	13.98	1,988,871	-0.17(-1.22%)
Nov 12, 2015	14.19	14.23	14.13	14.15	1,963,356	-0.17(-1.16%)
Nov 11, 2015	14.29	14.39	14.24	14.32	2,557,715	+0.05(+0.37%)
Nov 10, 2015	14.23	14.31	14.17	14.26	2,139,693	+0.01(+0.09%)
Nov 09, 2015	14.18	14.29	14.11	14.25	3,482,246	+0.09(+0.61%)
Nov 06, 2015	14.22	14.38	14.03	14.16	3,457,560	-0.07(-0.47%)
Nov 05, 2015	14.38	14.57	14.22	14.23	3,405,914	+0.05(+0.37%)
Nov 04, 2015	14.34	14.36	14.13	14.18	2,730,219	-0.15(-1.04%)
Nov 03, 2015	14.32	14.39	14.16	14.33	3,058,269	-0.03(-0.19%)

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.