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 (%)
Mar 28, 2013	11.75	11.86	11.72	11.85	3,631,587	+0.10(+0.82%)
Mar 27, 2013	11.78	11.81	11.73	11.76	3,032,769	-0.05(-0.45%)
Mar 26, 2013	11.62	11.82	11.61	11.81	4,172,537	+0.25(+2.13%)
Mar 25, 2013	11.64	11.66	11.53	11.57	3,276,566	-0.03(-0.28%)
Mar 22, 2013	11.58	11.67	11.57	11.60	1,819,596	+0.05(+0.42%)
Mar 21, 2013	11.68	11.70	11.55	11.55	2,525,982	-0.11(-0.91%)
Mar 20, 2013	11.63	11.67	11.58	11.66	1,865,066	+0.10(+0.90%)
Mar 19, 2013	11.53	11.61	11.51	11.55	4,106,571	-0.01(-0.07%)
Mar 18, 2013	11.59	11.66	11.55	11.56	3,269,784	-0.09(-0.74%)
Mar 15, 2013	11.62	11.68	11.61	11.65	3,089,598	+0.04(+0.35%)
Mar 14, 2013	11.55	11.62	11.50	11.61	2,617,096	+0.08(+0.70%)
Mar 13, 2013	11.60	11.60	11.48	11.52	4,651,632	+0.09(+0.81%)
Mar 12, 2013	11.39	11.45	11.36	11.43	3,066,436	+0.05(+0.48%)
Mar 11, 2013	11.30	11.38	11.27	11.38	2,928,573	+0.08(+0.68%)
Mar 08, 2013	11.39	11.41	11.28	11.30	2,054,350	-0.01(-0.13%)
Mar 07, 2013	11.37	11.37	11.26	11.32	5,310,249	-0.00(-0.04%)
Mar 06, 2013	11.33	11.37	11.26	11.32	1,857,396	+0.04(+0.37%)
Mar 05, 2013	11.33	11.37	11.27	11.28	2,026,515	+0.03(+0.24%)
Mar 04, 2013	11.23	11.30	11.22	11.25	2,600,387	+0.03(+0.29%)

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.