Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.180	9.292	9.151	9.274	2,773,662	+0.12(+1.34%)
Dec 29, 2011	9.062	9.157	9.049	9.151	1,872,394	+0.12(+1.31%)
Dec 28, 2011	9.114	9.167	8.985	9.033	2,243,459	-0.10(-1.12%)
Dec 27, 2011	9.074	9.150	9.022	9.136	1,354,061	+0.07(+0.74%)
Dec 23, 2011	9.071	9.136	9.060	9.069	1,995,658	+0.13(+1.42%)
Dec 21, 2011	8.815	8.956	8.798	8.942	2,962,762	+0.14(+1.62%)
Dec 20, 2011	8.811	8.878	8.780	8.800	1,951,377	+0.09(+1.07%)
Dec 19, 2011	8.720	8.773	8.700	8.706	2,244,856	+0.02(+0.26%)
Dec 16, 2011	8.702	8.764	8.637	8.684	3,490,508	-0.02(-0.20%)
Dec 15, 2011	8.733	8.804	8.682	8.702	4,070,336	+0.05(+0.57%)
Dec 14, 2011	8.751	8.795	8.608	8.653	3,659,267	-0.15(-1.67%)
Dec 13, 2011	8.867	8.911	8.766	8.800	2,934,527	+0.09(+1.00%)
Dec 12, 2011	8.623	8.741	8.580	8.712	3,047,128	+0.04(+0.42%)
Dec 09, 2011	8.654	8.712	8.537	8.675	4,594,219	+0.07(+0.78%)
Dec 08, 2011	8.634	8.667	8.576	8.608	3,661,820	-0.01(-0.15%)
Dec 07, 2011	8.563	8.641	8.502	8.621	3,208,840	+0.04(+0.43%)
Dec 06, 2011	8.597	8.604	8.552	8.584	2,941,727	+0.02(+0.23%)
Dec 05, 2011	8.667	8.675	8.508	8.565	3,410,006	-0.02(-0.28%)
Dec 02, 2011	8.530	8.615	8.495	8.589	3,128,032	+0.09(+1.02%)

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.