Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.64	14.81	14.62	14.70	2,753,972	+0.07(+0.49%)
Feb 26, 2016	14.72	14.75	14.56	14.63	2,549,983	-0.04(-0.30%)
Feb 25, 2016	14.65	14.74	14.57	14.68	1,498,887	+0.12(+0.84%)
Feb 24, 2016	14.38	14.57	14.29	14.55	2,195,150	+0.01(+0.09%)
Feb 23, 2016	14.47	14.58	14.44	14.54	1,805,112	+0.02(+0.14%)
Feb 22, 2016	14.65	14.75	14.50	14.52	2,524,887	-0.10(-0.70%)
Feb 19, 2016	14.37	14.64	14.37	14.62	2,164,693	+0.07(+0.47%)
Feb 18, 2016	14.45	14.56	14.41	14.55	1,909,199	+0.11(+0.73%)
Feb 17, 2016	14.39	14.51	14.29	14.45	2,443,688	+0.16(+1.15%)
Feb 16, 2016	14.30	14.36	14.17	14.29	2,228,861	+0.09(+0.60%)
Feb 12, 2016	14.04	14.20	14.20	14.20	2,944,164	+0.17(+1.22%)
Feb 11, 2016	13.92	14.08	13.87	14.03	2,742,524	-0.08(-0.53%)
Feb 10, 2016	14.24	14.30	14.07	14.10	3,143,364	-0.18(-1.24%)
Feb 09, 2016	14.19	14.35	14.10	14.28	3,442,889	+0.01(+0.07%)
Feb 08, 2016	14.17	14.33	14.11	14.27	3,924,133	+0.00(+0.00%)
Feb 05, 2016	14.25	14.29	14.11	14.27	2,849,918	-0.01(-0.10%)
Feb 04, 2016	14.19	14.40	14.18	14.29	2,883,562	+0.24(+1.70%)
Feb 03, 2016	13.86	14.08	13.83	14.05	4,662,975	+0.34(+2.46%)
Feb 02, 2016	13.67	13.73	13.56	13.71	2,188,965	-0.19(-1.37%)

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.