Indicators

BCE (NY: BCE )

32.50 +0.29 (+0.90%)

Streaming Delayed Price Updated: 12:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.55	10.64	10.51	10.61	2,078,238	+0.06(+0.61%)
Dec 28, 2012	10.59	10.63	10.54	10.55	1,681,097	-0.08(-0.77%)
Dec 27, 2012	10.63	10.67	10.54	10.63	2,568,272	-0.00(-0.05%)
Dec 26, 2012	10.67	10.72	10.61	10.64	1,329,617	-0.03(-0.30%)
Dec 24, 2012	10.66	10.68	10.63	10.67	1,100,113	+0.01(+0.09%)
Dec 21, 2012	10.59	10.67	10.52	10.66	2,746,277	+0.02(+0.21%)
Dec 20, 2012	10.70	10.70	10.61	10.64	2,836,309	-0.06(-0.56%)
Dec 19, 2012	10.75	10.75	10.67	10.70	2,205,780	-0.06(-0.53%)
Dec 18, 2012	10.73	10.76	10.65	10.75	12,769,120	+0.02(+0.18%)
Dec 17, 2012	10.68	10.74	10.63	10.73	2,143,277	+0.07(+0.65%)
Dec 14, 2012	10.74	10.74	10.61	10.66	2,110,792	-0.06(-0.53%)
Dec 13, 2012	10.63	10.74	10.62	10.72	2,486,055	+0.10(+0.93%)
Dec 12, 2012	10.66	10.73	10.61	10.62	2,124,502	+0.13(+1.25%)
Dec 11, 2012	10.51	10.57	10.47	10.49	3,476,136	+0.05(+0.44%)
Dec 10, 2012	10.40	10.48	10.36	10.44	2,351,267	+0.08(+0.79%)
Dec 07, 2012	10.35	10.39	10.33	10.36	2,480,942	+0.06(+0.61%)
Dec 06, 2012	10.32	10.34	10.29	10.30	1,737,991	-0.01(-0.12%)
Dec 05, 2012	10.25	10.36	10.22	10.31	2,010,968	+0.08(+0.82%)

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.