Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.251	9.279	9.192	9.261	2,095,175	-0.04(-0.44%)
Apr 27, 2012	9.206	9.309	9.160	9.302	3,541,999	+0.14(+1.52%)
Apr 26, 2012	9.187	9.199	9.137	9.162	2,633,721	-0.01(-0.15%)
Apr 25, 2012	9.240	9.240	9.142	9.176	3,101,997	-0.02(-0.17%)
Apr 24, 2012	9.151	9.210	9.146	9.192	2,219,904	+0.05(+0.52%)
Apr 23, 2012	9.149	9.155	9.089	9.144	3,491,554	-0.07(-0.72%)
Apr 20, 2012	9.203	9.242	9.186	9.210	1,898,381	+0.05(+0.55%)
Apr 19, 2012	9.192	9.235	9.133	9.160	1,756,994	-0.03(-0.37%)
Apr 18, 2012	9.210	9.283	9.169	9.194	1,963,163	-0.01(-0.10%)
Apr 17, 2012	9.178	9.259	9.165	9.203	1,572,402	+0.11(+1.18%)
Apr 16, 2012	9.103	9.144	9.071	9.096	2,077,029	+0.03(+0.35%)
Apr 13, 2012	9.151	9.169	9.057	9.064	2,047,286	-0.08(-0.92%)
Apr 12, 2012	9.123	9.176	9.071	9.149	1,972,218	+0.08(+0.88%)
Apr 11, 2012	9.009	9.123	8.982	9.069	2,232,294	+0.09(+1.04%)
Apr 10, 2012	9.144	9.144	8.961	8.975	2,830,257	-0.21(-2.29%)
Apr 09, 2012	9.162	9.203	9.142	9.185	1,454,921	-0.07(-0.74%)
Apr 05, 2012	9.251	9.264	9.212	9.254	1,927,459	+0.04(+0.40%)
Apr 04, 2012	9.224	9.258	9.178	9.217	2,366,284	-0.03(-0.37%)
Apr 03, 2012	9.256	9.334	9.233	9.251	2,605,120	-0.01(-0.15%)

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.