Indicators

BCE (NY: BCE )

32.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.56	10.65	10.52	10.63	2,075,631	+0.06(+0.61%)
Dec 28, 2012	10.60	10.64	10.56	10.56	1,678,988	-0.08(-0.77%)
Dec 27, 2012	10.65	10.68	10.55	10.64	2,565,049	-0.00(-0.05%)
Dec 26, 2012	10.68	10.73	10.63	10.65	1,327,949	-0.03(-0.30%)
Dec 24, 2012	10.67	10.70	10.64	10.68	1,098,732	+0.01(+0.09%)
Dec 21, 2012	10.61	10.68	10.53	10.67	2,742,832	+0.02(+0.21%)
Dec 20, 2012	10.71	10.71	10.63	10.65	2,832,751	-0.06(-0.55%)
Dec 19, 2012	10.76	10.77	10.68	10.71	2,203,013	-0.06(-0.53%)
Dec 18, 2012	10.74	10.77	10.66	10.77	12,753,100	+0.02(+0.18%)
Dec 17, 2012	10.69	10.75	10.65	10.75	2,140,588	+0.07(+0.65%)
Dec 14, 2012	10.75	10.75	10.63	10.68	2,108,144	-0.06(-0.53%)
Dec 13, 2012	10.65	10.75	10.64	10.73	2,482,936	+0.10(+0.93%)
Dec 12, 2012	10.67	10.74	10.62	10.64	2,121,837	+0.13(+1.25%)
Dec 11, 2012	10.52	10.59	10.48	10.50	3,471,776	+0.05(+0.44%)
Dec 10, 2012	10.41	10.50	10.37	10.46	2,348,318	+0.08(+0.79%)
Dec 07, 2012	10.36	10.40	10.34	10.38	2,477,830	+0.06(+0.61%)
Dec 06, 2012	10.33	10.35	10.30	10.31	1,735,811	-0.01(-0.12%)
Dec 05, 2012	10.27	10.38	10.24	10.32	2,008,445	+0.08(+0.82%)

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.