Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.071	8.105	7.997	8.058	4,562,521	-0.08(-0.99%)
Jul 28, 2011	8.145	8.236	8.115	8.138	2,490,425	-0.04(-0.52%)
Jul 27, 2011	8.354	8.358	8.136	8.181	4,569,990	-0.16(-1.92%)
Jul 26, 2011	8.417	8.434	8.335	8.341	2,471,890	-0.06(-0.70%)
Jul 25, 2011	8.388	8.428	8.373	8.400	2,004,448	-0.01(-0.15%)
Jul 22, 2011	8.385	8.421	8.381	8.413	1,887,966	-0.00(-0.03%)
Jul 21, 2011	8.413	8.457	8.392	8.415	3,243,733	+0.04(+0.48%)
Jul 20, 2011	8.445	8.451	8.364	8.375	2,274,560	-0.05(-0.58%)
Jul 19, 2011	8.392	8.454	8.392	8.423	2,220,868	+0.10(+1.19%)
Jul 18, 2011	8.383	8.383	8.250	8.324	2,765,724	-0.12(-1.40%)
Jul 15, 2011	8.385	8.442	8.345	8.442	2,940,625	+0.08(+0.98%)
Jul 14, 2011	8.432	8.451	8.343	8.360	2,347,625	-0.01(-0.18%)
Jul 13, 2011	8.373	8.493	8.358	8.375	2,914,071	+0.05(+0.61%)
Jul 12, 2011	8.191	8.398	8.168	8.324	4,151,380	+0.10(+1.21%)
Jul 11, 2011	8.257	8.287	8.179	8.225	3,380,963	-0.10(-1.19%)
Jul 08, 2011	8.290	8.339	8.280	8.324	2,975,374	-0.01(-0.08%)
Jul 07, 2011	8.449	8.470	8.324	8.331	3,358,117	-0.05(-0.60%)
Jul 06, 2011	8.337	8.392	8.274	8.381	2,923,085	+0.01(+0.15%)
Jul 05, 2011	8.385	8.421	8.339	8.369	1,984,795	-0.01(-0.13%)

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.