Indicators

BCE (NY: BCE )

35.42 -0.19 (-0.53%)

Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.57	27.90	27.54	27.70	1,461,989	+0.13(+0.49%)
Feb 26, 2016	27.72	27.78	27.42	27.56	1,353,698	-0.08(-0.30%)
Feb 25, 2016	27.59	27.76	27.44	27.65	795,707	+0.23(+0.84%)
Feb 24, 2016	27.10	27.45	26.92	27.42	1,165,329	+0.03(+0.09%)
Feb 23, 2016	27.26	27.46	27.20	27.39	958,272	+0.04(+0.14%)
Feb 22, 2016	27.60	27.78	27.31	27.35	1,340,376	-0.19(-0.70%)
Feb 19, 2016	27.07	27.58	27.07	27.54	1,149,161	+0.13(+0.47%)
Feb 18, 2016	27.22	27.44	27.15	27.42	1,013,528	+0.20(+0.73%)
Feb 17, 2016	27.11	27.33	26.91	27.22	1,297,270	+0.31(+1.15%)
Feb 16, 2016	26.93	27.05	26.69	26.91	1,183,226	+0.16(+0.60%)
Feb 12, 2016	26.44	26.75	26.75	26.75	1,562,955	+0.32(+1.22%)
Feb 11, 2016	26.23	26.52	26.13	26.43	1,455,912	-0.14(-0.53%)
Feb 10, 2016	26.83	26.94	26.51	26.57	1,668,704	-0.33(-1.24%)
Feb 09, 2016	26.73	27.02	26.56	26.90	1,827,711	+0.02(+0.07%)
Feb 08, 2016	26.69	26.99	26.59	26.88	2,083,188	+0.00(+0.00%)
Feb 05, 2016	26.84	26.91	26.58	26.88	1,512,924	-0.03(-0.10%)
Feb 04, 2016	26.74	27.12	26.71	26.91	1,530,784	+0.45(+1.70%)
Feb 03, 2016	26.11	26.52	26.06	26.46	2,475,413	+0.64(+2.46%)
Feb 02, 2016	25.75	25.86	25.55	25.82	1,162,046	-0.36(-1.37%)

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.