Indicators

BCE (NY: BCE )

32.52 +0.31 (+0.96%)

Streaming Delayed Price Updated: 2:51 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.192	9.303	9.163	9.285	2,770,183	+0.12(+1.34%)
Dec 29, 2011	9.074	9.169	9.060	9.163	1,870,045	+0.12(+1.31%)
Dec 28, 2011	9.125	9.179	8.996	9.045	2,240,644	-0.10(-1.12%)
Dec 27, 2011	9.085	9.161	9.034	9.147	1,352,363	+0.07(+0.74%)
Dec 23, 2011	9.083	9.147	9.072	9.080	1,993,155	+0.13(+1.42%)
Dec 21, 2011	8.826	8.967	8.809	8.953	2,959,046	+0.14(+1.62%)
Dec 20, 2011	8.822	8.889	8.791	8.811	1,948,929	+0.09(+1.07%)
Dec 19, 2011	8.731	8.784	8.711	8.717	2,242,040	+0.02(+0.26%)
Dec 16, 2011	8.713	8.775	8.647	8.695	3,486,130	-0.02(-0.20%)
Dec 15, 2011	8.744	8.815	8.693	8.713	4,065,230	+0.05(+0.57%)
Dec 14, 2011	8.762	8.806	8.619	8.664	3,654,677	-0.15(-1.67%)
Dec 13, 2011	8.878	8.922	8.777	8.811	2,930,845	+0.09(+1.00%)
Dec 12, 2011	8.634	8.751	8.591	8.723	3,043,305	+0.04(+0.43%)
Dec 09, 2011	8.665	8.723	8.547	8.686	4,588,455	+0.07(+0.78%)
Dec 08, 2011	8.645	8.678	8.586	8.619	3,657,226	-0.01(-0.15%)
Dec 07, 2011	8.573	8.652	8.513	8.632	3,204,814	+0.04(+0.43%)
Dec 06, 2011	8.608	8.615	8.563	8.595	2,938,037	+0.02(+0.23%)
Dec 05, 2011	8.678	8.686	8.519	8.576	3,405,728	-0.02(-0.28%)
Dec 02, 2011	8.541	8.626	8.506	8.599	3,124,108	+0.09(+1.02%)

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.