Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	27.59	27.91	27.55	27.71	1,461,220	+0.13(+0.49%)
Feb 26, 2016	27.74	27.80	27.43	27.58	1,352,986	-0.08(-0.30%)
Feb 25, 2016	27.60	27.78	27.46	27.66	795,289	+0.23(+0.84%)
Feb 24, 2016	27.11	27.47	26.94	27.43	1,164,716	+0.03(+0.09%)
Feb 23, 2016	27.27	27.48	27.21	27.41	957,768	+0.04(+0.14%)
Feb 22, 2016	27.62	27.80	27.32	27.37	1,339,670	-0.19(-0.70%)
Feb 19, 2016	27.08	27.60	27.08	27.56	1,148,556	+0.13(+0.47%)
Feb 18, 2016	27.24	27.45	27.17	27.43	1,012,995	+0.20(+0.73%)
Feb 17, 2016	27.12	27.34	26.92	27.23	1,296,587	+0.31(+1.15%)
Feb 16, 2016	26.94	27.07	26.70	26.92	1,182,603	+0.16(+0.60%)
Feb 12, 2016	26.45	26.76	26.76	26.76	1,562,133	+0.32(+1.22%)
Feb 11, 2016	26.24	26.54	26.15	26.44	1,455,145	-0.14(-0.53%)
Feb 10, 2016	26.85	26.96	26.52	26.58	1,667,826	-0.33(-1.24%)
Feb 09, 2016	26.74	27.04	26.58	26.92	1,826,749	+0.02(+0.07%)
Feb 08, 2016	26.70	27.01	26.60	26.90	2,082,091	+0.00(+0.00%)
Feb 05, 2016	26.85	26.92	26.59	26.90	1,512,127	-0.03(-0.10%)
Feb 04, 2016	26.75	27.14	26.72	26.92	1,529,978	+0.45(+1.70%)
Feb 03, 2016	26.13	26.53	26.07	26.47	2,474,111	+0.64(+2.46%)
Feb 02, 2016	25.76	25.87	25.56	25.84	1,161,435	-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.