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	16.36	16.41	16.12	16.18	1,908,392	-0.07(-0.46%)
Sep 29, 2010	16.28	16.40	16.24	16.25	1,931,179	-0.02(-0.15%)
Sep 28, 2010	16.43	16.43	16.14	16.28	1,663,599	-0.12(-0.73%)
Sep 27, 2010	16.43	16.57	16.35	16.40	1,073,025	+0.00(+0.00%)
Sep 24, 2010	16.41	16.48	16.32	16.40	1,150,995	+0.15(+0.95%)
Sep 23, 2010	16.28	16.35	16.09	16.24	990,498	-0.10(-0.61%)
Sep 22, 2010	16.30	16.50	16.24	16.34	1,106,722	+0.07(+0.43%)
Sep 21, 2010	16.29	16.35	16.10	16.27	1,302,312	+0.01(+0.09%)
Sep 20, 2010	16.20	16.37	16.12	16.26	1,222,704	+0.11(+0.68%)
Sep 17, 2010	16.15	16.22	16.00	16.15	1,081,269	+0.07(+0.46%)
Sep 15, 2010	15.96	16.10	15.91	16.07	725,989	+0.07(+0.44%)
Sep 14, 2010	15.90	16.15	15.89	16.00	1,200,692	+0.15(+0.97%)
Sep 13, 2010	15.92	15.96	15.82	15.85	1,419,268	+0.22(+1.38%)
Sep 10, 2010	15.56	15.65	15.38	15.63	1,356,914	+0.04(+0.28%)
Sep 09, 2010	15.70	15.70	15.55	15.59	803,936	+0.09(+0.57%)
Sep 08, 2010	15.63	15.75	15.50	15.50	1,130,775	-0.02(-0.16%)
Sep 07, 2010	15.55	15.59	15.44	15.53	1,215,683	-0.06(-0.38%)
Sep 03, 2010	15.57	15.72	15.48	15.59	1,228,362	+0.22(+1.44%)
Sep 02, 2010	15.36	15.38	15.28	15.36	1,372,042	+0.06(+0.39%)

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.