Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.47	25.67	25.38	25.43	400,252	+0.07(+0.30%)
Nov 27, 2013	25.31	25.47	25.28	25.35	719,305	-0.07(-0.27%)
Nov 26, 2013	25.48	25.56	25.34	25.42	1,045,370	-0.10(-0.38%)
Nov 25, 2013	25.48	25.72	25.42	25.52	1,130,703	+0.02(+0.09%)
Nov 22, 2013	25.54	25.61	25.40	25.50	1,030,409	-0.05(-0.18%)
Nov 21, 2013	25.59	25.75	25.52	25.54	1,311,976	-0.07(-0.29%)
Nov 20, 2013	25.61	25.76	25.46	25.62	1,253,200	+0.03(+0.14%)
Nov 19, 2013	25.80	25.86	25.54	25.58	988,096	-0.24(-0.91%)
Nov 18, 2013	25.79	25.86	25.69	25.82	736,016	+0.07(+0.27%)
Nov 15, 2013	25.55	25.81	25.45	25.75	1,090,932	+0.28(+1.08%)
Nov 14, 2013	25.31	25.52	25.23	25.47	874,215	+0.25(+1.00%)
Nov 12, 2013	25.16	25.28	25.12	25.22	1,318,519	-0.01(-0.05%)
Nov 11, 2013	25.47	25.49	25.16	25.23	1,272,284	-0.24(-0.93%)
Nov 08, 2013	25.12	25.59	25.10	25.47	1,542,008	+0.22(+0.87%)
Nov 07, 2013	25.00	25.35	24.89	25.25	1,643,308	+0.13(+0.50%)
Nov 06, 2013	25.10	25.17	25.04	25.12	1,737,767	+0.14(+0.58%)
Nov 05, 2013	25.01	25.10	24.88	24.98	811,837	-0.10(-0.39%)
Nov 04, 2013	25.21	25.24	25.01	25.08	526,677	-0.10(-0.41%)

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.