Indicators

BCE (NY: BCE )

32.18 -0.22 (-0.68%)

Streaming Delayed Price Updated: 11:28 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.62	10.63	10.52	10.59	1,834,350	-0.08(-0.77%)
Sep 27, 2012	10.63	10.71	10.59	10.67	1,565,769	+0.03(+0.27%)
Sep 26, 2012	10.58	10.72	10.56	10.64	2,047,925	+0.05(+0.45%)
Sep 25, 2012	10.56	10.67	10.56	10.59	1,834,897	+0.03(+0.32%)
Sep 24, 2012	10.50	10.59	10.46	10.56	1,829,570	+0.05(+0.46%)
Sep 21, 2012	10.64	10.66	10.50	10.51	2,166,841	-0.10(-0.98%)
Sep 20, 2012	10.52	10.66	10.51	10.62	2,043,884	+0.02(+0.20%)
Sep 19, 2012	10.69	10.70	10.58	10.59	2,132,585	-0.06(-0.59%)
Sep 18, 2012	10.59	10.67	10.55	10.66	2,528,587	+0.10(+0.98%)
Sep 17, 2012	10.52	10.57	10.47	10.55	2,596,169	-0.01(-0.07%)
Sep 14, 2012	10.82	10.84	10.49	10.56	4,839,633	-0.24(-2.19%)
Sep 13, 2012	10.84	10.89	10.76	10.80	2,805,491	-0.05(-0.47%)
Sep 12, 2012	10.86	10.90	10.82	10.85	2,405,178	+0.16(+1.54%)
Sep 11, 2012	10.70	10.73	10.66	10.68	3,022,455	+0.05(+0.46%)
Sep 10, 2012	10.60	10.68	10.60	10.63	2,440,659	+0.04(+0.40%)
Sep 07, 2012	10.67	10.68	10.56	10.59	2,001,878	-0.03(-0.31%)
Sep 06, 2012	10.55	10.63	10.53	10.63	1,948,522	+0.16(+1.57%)
Sep 05, 2012	10.47	10.50	10.23	10.46	1,874,788	-0.04(-0.38%)

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.