Indicators

BCE (NY: BCE )

32.40 +0.29 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.951	4.988	4.935	4.970	2,543,505	+0.02(+0.40%)
Feb 25, 2010	4.920	4.958	4.863	4.951	3,252,260	-0.00(-0.06%)
Feb 24, 2010	4.972	4.979	4.945	4.954	2,734,376	-0.01(-0.12%)
Feb 23, 2010	5.006	5.029	4.935	4.960	3,099,742	-0.06(-1.14%)
Feb 22, 2010	5.040	5.056	5.013	5.017	3,349,737	-0.01(-0.18%)
Feb 19, 2010	5.008	5.029	4.978	5.026	5,022,475	+0.00(+0.00%)
Feb 18, 2010	4.969	5.031	4.969	5.026	2,802,352	+0.06(+1.19%)
Feb 17, 2010	4.978	4.983	4.938	4.967	4,465,780	-0.00(-0.04%)
Feb 16, 2010	4.988	5.001	4.945	4.969	5,338,475	+0.01(+0.14%)
Feb 12, 2010	4.938	4.961	4.961	4.961	3,620,821	-0.00(-0.04%)
Feb 11, 2010	4.868	4.969	4.836	4.963	4,309,783	+0.11(+2.21%)
Feb 10, 2010	4.791	4.875	4.786	4.856	5,132,591	+0.07(+1.50%)
Feb 09, 2010	4.736	4.798	4.725	4.784	4,568,596	+0.08(+1.79%)
Feb 08, 2010	4.800	4.800	4.700	4.700	6,577,982	-0.10(-2.02%)
Feb 05, 2010	4.743	4.800	4.720	4.797	9,830,025	+0.07(+1.52%)
Feb 04, 2010	4.666	4.766	4.662	4.725	7,682,749	+0.06(+1.34%)
Feb 03, 2010	4.677	4.713	4.610	4.662	4,967,322	-0.03(-0.65%)
Feb 02, 2010	4.623	4.716	4.614	4.693	5,915,377	+0.08(+1.71%)

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.