Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.72	13.77	13.60	13.76	2,902,992	-0.06(-0.41%)
May 28, 2015	13.68	13.83	13.62	13.82	2,035,514	+0.08(+0.57%)
May 27, 2015	13.68	13.78	13.61	13.74	2,521,090	+0.06(+0.46%)
May 26, 2015	13.70	13.74	13.61	13.67	2,487,145	-0.05(-0.37%)
May 22, 2015	13.73	13.72	13.72	13.72	2,359,853	-0.07(-0.48%)
May 21, 2015	13.77	14.06	13.75	13.79	2,819,909	+0.02(+0.16%)
May 20, 2015	13.73	13.84	13.72	13.77	2,718,624	+0.06(+0.44%)
May 19, 2015	13.82	13.84	13.63	13.71	4,808,684	-0.20(-1.42%)
May 18, 2015	13.92	13.95	13.91	13.91	1,019,676	-0.08(-0.54%)
May 15, 2015	13.91	14.01	13.85	13.98	1,656,018	+0.04(+0.29%)
May 14, 2015	13.96	13.98	13.88	13.94	2,158,793	+0.06(+0.41%)
May 13, 2015	13.90	13.94	13.80	13.89	1,796,629	+0.03(+0.18%)
May 12, 2015	13.92	13.98	13.80	13.86	4,655,585	-0.04(-0.27%)
May 11, 2015	13.93	14.04	13.84	13.90	3,944,975	-0.02(-0.11%)
May 08, 2015	13.91	13.97	13.84	13.91	3,612,406	+0.08(+0.61%)
May 07, 2015	13.83	13.88	13.76	13.83	3,132,488	-0.08(-0.61%)
May 06, 2015	13.96	14.04	13.86	13.91	3,209,210	+0.03(+0.25%)
May 05, 2015	14.02	14.03	13.83	13.88	2,375,600	-0.10(-0.72%)
May 04, 2015	14.09	14.09	13.95	13.98	2,988,360	+0.05(+0.36%)

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.