Indicators

BCE (NY: BCE )

34.88 -0.31 (-0.88%)

Streaming Delayed Price Updated: 12:08 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.30	10.46	10.26	10.46	1,741,169	+0.24(+2.32%)
May 28, 2009	10.12	10.28	10.07	10.22	1,630,129	+0.16(+1.54%)
May 27, 2009	10.30	10.32	10.01	10.06	2,247,763	-0.13(-1.25%)
May 26, 2009	9.931	10.21	9.840	10.19	5,430,507	+0.45(+4.59%)
May 22, 2009	9.639	9.780	9.315	9.744	5,866,943	+0.14(+1.43%)
May 21, 2009	9.516	9.648	9.488	9.607	2,374,635	+0.05(+0.53%)
May 20, 2009	9.557	9.689	9.511	9.557	2,873,920	+0.10(+1.06%)
May 19, 2009	9.511	9.570	9.452	9.456	1,513,309	-0.08(-0.81%)
May 18, 2009	9.328	9.621	9.328	9.534	1,421,875	+0.25(+2.65%)
May 15, 2009	9.397	9.488	9.255	9.287	1,816,035	-0.16(-1.69%)
May 14, 2009	9.319	9.566	9.292	9.447	2,190,349	+0.18(+1.92%)
May 13, 2009	9.520	9.561	9.242	9.269	2,545,257	-0.30(-3.10%)
May 12, 2009	9.602	9.730	9.443	9.566	2,404,013	-0.00(-0.05%)
May 11, 2009	9.730	9.776	9.529	9.570	2,050,796	-0.24(-2.42%)
May 08, 2009	9.876	9.917	9.696	9.808	1,847,630	+0.08(+0.80%)
May 07, 2009	10.30	10.30	9.721	9.730	2,767,142	-0.42(-4.14%)
May 06, 2009	10.10	10.18	9.963	10.15	1,790,350	+0.09(+0.86%)
May 05, 2009	10.22	10.32	10.02	10.06	2,445,546	-0.15(-1.48%)
May 04, 2009	9.949	10.21	9.949	10.21	1,438,252	+0.28(+2.85%)

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.