Indicators

BCE (NY: BCE )

32.56 +0.35 (+1.09%)

Streaming Delayed Price Updated: 12:36 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.282	8.328	8.269	8.295	2,739,368	+0.06(+0.72%)
Jun 29, 2011	8.236	8.249	8.198	8.236	2,884,579	+0.07(+0.91%)
Jun 28, 2011	8.168	8.202	8.143	8.162	1,892,044	+0.04(+0.47%)
Jun 27, 2011	8.067	8.147	8.014	8.124	2,096,375	+0.03(+0.39%)
Jun 24, 2011	8.153	8.160	8.062	8.092	2,589,808	-0.07(-0.85%)
Jun 23, 2011	8.155	8.202	8.124	8.162	3,458,523	-0.09(-1.13%)
Jun 22, 2011	8.223	8.284	8.204	8.255	2,590,737	+0.00(+0.05%)
Jun 21, 2011	8.229	8.284	8.198	8.250	3,131,537	+0.03(+0.41%)
Jun 20, 2011	8.200	8.229	8.198	8.217	4,521,599	+0.22(+2.80%)
Jun 17, 2011	7.972	8.010	7.953	7.993	2,651,766	+0.05(+0.64%)
Jun 16, 2011	7.953	7.965	7.891	7.942	4,783,563	-0.08(-0.97%)
Jun 15, 2011	8.084	8.112	7.976	8.020	2,861,355	-0.14(-1.66%)
Jun 14, 2011	8.212	8.212	8.122	8.155	3,024,092	-0.02(-0.26%)
Jun 13, 2011	8.208	8.208	8.147	8.176	3,616,766	+0.13(+1.63%)
Jun 10, 2011	8.083	8.097	7.984	8.046	4,574,458	-0.05(-0.56%)
Jun 09, 2011	8.058	8.105	8.017	8.091	2,070,583	+0.05(+0.66%)
Jun 08, 2011	8.031	8.062	8.000	8.037	2,893,209	-0.03(-0.33%)
Jun 07, 2011	8.074	8.164	8.048	8.064	3,269,027	+0.03(+0.41%)
Jun 06, 2011	8.074	8.103	7.970	8.031	2,911,208	-0.05(-0.56%)

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.