Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.21	13.31	13.17	13.26	953,156	+0.05(+0.40%)
Feb 25, 2010	13.13	13.23	12.98	13.21	1,218,755	-0.01(-0.07%)
Feb 24, 2010	13.27	13.29	13.20	13.22	1,024,683	-0.02(-0.12%)
Feb 23, 2010	13.36	13.42	13.17	13.23	1,161,601	-0.15(-1.14%)
Feb 22, 2010	13.45	13.49	13.38	13.39	1,255,284	-0.02(-0.18%)
Feb 19, 2010	13.36	13.42	13.28	13.41	1,882,128	+0.00(+0.00%)
Feb 18, 2010	13.26	13.43	13.26	13.41	1,050,156	+0.16(+1.19%)
Feb 17, 2010	13.28	13.30	13.18	13.25	1,673,511	-0.00(-0.04%)
Feb 16, 2010	13.31	13.34	13.20	13.26	2,000,546	+0.02(+0.14%)
Feb 12, 2010	13.18	13.24	13.24	13.24	1,356,870	-0.00(-0.04%)
Feb 11, 2010	12.99	13.26	12.90	13.24	1,615,053	+0.29(+2.21%)
Feb 10, 2010	12.79	13.01	12.77	12.96	1,923,393	+0.19(+1.50%)
Feb 09, 2010	12.64	12.80	12.61	12.77	1,712,041	+0.22(+1.79%)
Feb 08, 2010	12.81	12.81	12.54	12.54	2,465,040	-0.26(-2.02%)
Feb 05, 2010	12.66	12.81	12.59	12.80	3,683,715	+0.19(+1.52%)
Feb 04, 2010	12.45	12.72	12.44	12.61	2,879,042	+0.17(+1.34%)
Feb 03, 2010	12.48	12.58	12.30	12.44	1,861,460	-0.08(-0.65%)
Feb 02, 2010	12.34	12.59	12.31	12.52	2,216,735	+0.21(+1.71%)

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.