Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.591	7.702	7.591	7.700	1,910,777	+0.08(+1.11%)
Apr 28, 2011	7.640	7.681	7.597	7.616	2,634,701	-0.03(-0.40%)
Apr 27, 2011	7.690	7.690	7.572	7.646	3,350,637	-0.03(-0.38%)
Apr 26, 2011	7.646	7.685	7.634	7.675	2,292,142	+0.02(+0.21%)
Apr 25, 2011	7.679	7.679	7.633	7.659	1,107,150	-0.01(-0.16%)
Apr 21, 2011	7.710	7.725	7.648	7.671	1,758,298	-0.02(-0.21%)
Apr 20, 2011	7.632	7.688	7.603	7.688	1,952,437	+0.12(+1.58%)
Apr 19, 2011	7.626	7.650	7.556	7.568	2,267,768	+0.00(+0.03%)
Apr 18, 2011	7.560	7.581	7.521	7.566	2,271,613	-0.02(-0.33%)
Apr 15, 2011	7.605	7.669	7.589	7.591	2,692,402	-0.04(-0.54%)
Apr 14, 2011	7.572	7.654	7.546	7.632	1,887,541	+0.05(+0.62%)
Apr 13, 2011	7.628	7.648	7.576	7.585	2,094,445	-0.02(-0.30%)
Apr 12, 2011	7.599	7.634	7.509	7.607	3,582,863	-0.02(-0.30%)
Apr 11, 2011	7.646	7.668	7.613	7.630	1,969,567	-0.00(-0.03%)
Apr 08, 2011	7.591	7.640	7.566	7.632	1,811,809	+0.06(+0.79%)
Apr 07, 2011	7.624	7.636	7.554	7.572	2,185,251	-0.05(-0.67%)
Apr 06, 2011	7.632	7.640	7.605	7.624	2,322,101	+0.05(+0.60%)
Apr 05, 2011	7.484	7.595	7.482	7.578	1,820,467	+0.08(+1.13%)
Apr 04, 2011	7.552	7.558	7.480	7.494	2,058,574	-0.06(-0.79%)

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.