Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Streaming Delayed Price Updated: 2:01 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.60	10.79	10.53	10.69	6,025,670	+0.25(+2.35%)
Jun 27, 2013	10.45	10.57	10.32	10.45	7,640,600	+0.08(+0.80%)
Jun 26, 2013	10.79	10.79	10.09	10.37	16,319,753	-0.39(-3.59%)
Jun 25, 2013	10.75	10.77	10.67	10.75	2,770,492	+0.07(+0.68%)
Jun 24, 2013	10.73	10.76	10.56	10.68	5,124,653	-0.21(-1.92%)
Jun 21, 2013	10.80	10.95	10.79	10.89	3,104,282	+0.04(+0.41%)
Jun 20, 2013	11.03	11.04	10.78	10.84	6,336,978	-0.36(-3.19%)
Jun 19, 2013	11.38	11.38	11.17	11.20	3,214,467	-0.16(-1.38%)
Jun 18, 2013	11.34	11.41	11.30	11.36	3,536,505	+0.02(+0.21%)
Jun 17, 2013	11.41	11.49	11.29	11.33	3,272,324	+0.01(+0.07%)
Jun 14, 2013	11.43	11.44	11.28	11.32	2,096,528	-0.13(-1.09%)
Jun 13, 2013	11.24	11.45	11.18	11.45	3,767,321	+0.23(+2.02%)
Jun 12, 2013	11.49	11.49	11.20	11.22	4,197,710	-0.01(-0.13%)
Jun 11, 2013	11.28	11.29	11.20	11.24	3,367,440	-0.08(-0.72%)
Jun 10, 2013	11.36	11.37	11.28	11.32	2,414,345	-0.01(-0.07%)
Jun 07, 2013	11.31	11.33	11.20	11.33	2,760,496	+0.08(+0.75%)
Jun 06, 2013	11.17	11.27	11.09	11.24	3,923,162	+0.07(+0.59%)
Jun 05, 2013	11.32	11.36	11.03	11.18	7,104,583	-0.17(-1.48%)
Jun 04, 2013	11.35	11.36	11.24	11.34	4,027,682	-0.04(-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.