Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.13	11.20	11.09	11.15	2,339,473	-0.04(-0.38%)
Feb 27, 2013	11.01	11.20	11.00	11.20	2,827,898	+0.18(+1.66%)
Feb 26, 2013	10.98	11.07	10.97	11.01	3,479,923	-0.01(-0.05%)
Feb 22, 2013	10.94	11.04	10.90	11.02	2,309,780	+0.06(+0.56%)
Feb 21, 2013	10.91	11.02	10.89	10.96	4,413,864	+0.03(+0.25%)
Feb 20, 2013	10.98	10.99	10.90	10.93	5,405,138	-0.07(-0.65%)
Feb 19, 2013	10.92	11.02	10.91	11.00	5,672,783	+0.04(+0.41%)
Feb 15, 2013	10.91	10.96	10.89	10.96	5,958,480	-0.01(-0.09%)
Feb 14, 2013	11.00	11.01	10.89	10.97	3,759,075	-0.04(-0.34%)
Feb 13, 2013	10.95	11.01	10.94	11.00	3,192,101	+0.05(+0.50%)
Feb 12, 2013	10.92	10.96	10.90	10.95	5,115,008	+0.04(+0.34%)
Feb 11, 2013	10.90	10.94	10.88	10.91	5,035,380	-0.02(-0.23%)
Feb 08, 2013	11.01	11.01	10.84	10.94	4,716,010	-0.09(-0.79%)
Feb 07, 2013	11.10	11.14	11.01	11.02	3,231,842	-0.06(-0.51%)
Feb 06, 2013	10.99	11.09	10.99	11.08	1,890,414	+0.09(+0.83%)
Feb 04, 2013	11.03	11.04	10.95	10.99	2,173,877	-0.07(-0.60%)

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.