Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.95	22.21	21.88	22.17	1,160,126	+0.29(+1.34%)
Dec 29, 2011	21.67	21.89	21.63	21.88	783,157	+0.28(+1.31%)
Dec 28, 2011	21.79	21.92	21.48	21.60	938,360	-0.24(-1.12%)
Dec 27, 2011	21.69	21.88	21.57	21.84	566,356	+0.16(+0.74%)
Dec 23, 2011	21.69	21.84	21.66	21.68	834,714	+0.30(+1.42%)
Dec 21, 2011	21.08	21.41	21.03	21.38	1,239,220	+0.34(+1.62%)
Dec 20, 2011	21.07	21.23	20.99	21.04	816,193	+0.22(+1.07%)
Dec 19, 2011	20.85	20.97	20.80	20.82	938,945	+0.05(+0.26%)
Dec 16, 2011	20.80	20.95	20.65	20.76	1,459,958	-0.04(-0.20%)
Dec 15, 2011	20.88	21.05	20.76	20.80	1,702,479	+0.12(+0.57%)
Dec 14, 2011	20.92	21.03	20.58	20.69	1,530,544	-0.35(-1.67%)
Dec 13, 2011	21.20	21.30	20.96	21.04	1,227,410	-0.07(-0.31%)
Dec 12, 2011	20.89	21.17	20.78	21.10	1,257,891	+0.09(+0.43%)
Dec 09, 2011	20.96	21.10	20.68	21.02	1,896,549	+0.16(+0.78%)
Dec 08, 2011	20.92	20.99	20.77	20.85	1,511,644	-0.03(-0.15%)
Dec 07, 2011	20.74	20.93	20.60	20.88	1,324,648	+0.09(+0.43%)
Dec 06, 2011	20.83	20.84	20.72	20.79	1,214,380	+0.05(+0.23%)
Dec 05, 2011	20.99	21.02	20.61	20.75	1,407,692	-0.06(-0.28%)
Dec 02, 2011	20.66	20.87	20.58	20.81	1,291,290	+0.21(+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.