Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.37	16.42	16.13	16.19	1,907,388	-0.07(-0.46%)
Sep 29, 2010	16.29	16.41	16.25	16.26	1,930,163	-0.02(-0.15%)
Sep 28, 2010	16.44	16.44	16.15	16.29	1,662,724	-0.12(-0.73%)
Sep 27, 2010	16.44	16.58	16.36	16.41	1,072,460	+0.00(+0.00%)
Sep 24, 2010	16.42	16.49	16.33	16.41	1,150,389	+0.15(+0.95%)
Sep 23, 2010	16.29	16.36	16.10	16.25	989,977	-0.10(-0.61%)
Sep 22, 2010	16.31	16.51	16.25	16.35	1,106,139	+0.07(+0.43%)
Sep 21, 2010	16.30	16.36	16.11	16.28	1,301,626	+0.01(+0.09%)
Sep 20, 2010	16.21	16.38	16.13	16.27	1,222,061	+0.11(+0.68%)
Sep 17, 2010	16.16	16.23	16.01	16.16	1,080,700	+0.07(+0.46%)
Sep 15, 2010	15.97	16.11	15.92	16.08	725,607	+0.07(+0.44%)
Sep 14, 2010	15.90	16.16	15.89	16.01	1,200,060	+0.15(+0.97%)
Sep 13, 2010	15.92	15.96	15.82	15.86	1,418,522	+0.22(+1.38%)
Sep 10, 2010	15.56	15.66	15.39	15.64	1,356,200	+0.04(+0.28%)
Sep 09, 2010	15.71	15.71	15.55	15.60	803,513	+0.09(+0.57%)
Sep 08, 2010	15.64	15.76	15.51	15.51	1,130,180	-0.02(-0.16%)
Sep 07, 2010	15.55	15.59	15.45	15.53	1,215,043	-0.06(-0.38%)
Sep 03, 2010	15.57	15.73	15.49	15.59	1,227,716	+0.22(+1.44%)
Sep 02, 2010	15.37	15.39	15.29	15.37	1,371,320	+0.06(+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.