Indicators

BCE (NY: BCE )

32.12 -0.28 (-0.86%)

Streaming Delayed Price Updated: 1:48 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.581	7.692	7.581	7.690	1,913,177	+0.08(+1.11%)
Apr 28, 2011	7.631	7.672	7.587	7.606	2,638,010	-0.03(-0.40%)
Apr 27, 2011	7.680	7.680	7.563	7.637	3,354,846	-0.03(-0.38%)
Apr 26, 2011	7.637	7.676	7.624	7.666	2,295,021	+0.02(+0.21%)
Apr 25, 2011	7.670	7.670	7.624	7.649	1,108,541	-0.01(-0.16%)
Apr 21, 2011	7.700	7.715	7.639	7.661	1,760,506	-0.02(-0.21%)
Apr 20, 2011	7.622	7.678	7.594	7.678	1,954,889	+0.12(+1.58%)
Apr 19, 2011	7.616	7.641	7.546	7.559	2,270,617	+0.00(+0.03%)
Apr 18, 2011	7.550	7.571	7.511	7.557	2,274,467	-0.02(-0.33%)
Apr 15, 2011	7.596	7.659	7.579	7.581	2,695,784	-0.04(-0.54%)
Apr 14, 2011	7.563	7.645	7.537	7.622	1,889,912	+0.05(+0.62%)
Apr 13, 2011	7.618	7.639	7.567	7.575	2,097,076	-0.02(-0.30%)
Apr 12, 2011	7.590	7.624	7.499	7.598	3,587,363	-0.02(-0.30%)
Apr 11, 2011	7.637	7.658	7.604	7.620	1,972,041	-0.00(-0.03%)
Apr 08, 2011	7.581	7.631	7.557	7.622	1,814,085	+0.06(+0.79%)
Apr 07, 2011	7.614	7.627	7.544	7.563	2,187,995	-0.05(-0.67%)
Apr 06, 2011	7.622	7.631	7.596	7.614	2,325,018	+0.05(+0.60%)
Apr 05, 2011	7.474	7.585	7.472	7.569	1,822,753	+0.08(+1.13%)
Apr 04, 2011	7.542	7.548	7.470	7.485	2,061,160	-0.06(-0.79%)

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.