Indicators

BCE (NY: BCE )

32.13 -0.27 (-0.83%)

Streaming Delayed Price Updated: 11:06 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.081	8.115	8.007	8.068	4,556,797	-0.08(-0.99%)
Jul 28, 2011	8.155	8.246	8.125	8.149	2,487,301	-0.04(-0.52%)
Jul 27, 2011	8.364	8.368	8.147	8.191	4,564,257	-0.16(-1.92%)
Jul 26, 2011	8.428	8.445	8.345	8.352	2,468,789	-0.06(-0.70%)
Jul 25, 2011	8.398	8.438	8.383	8.411	2,001,934	-0.01(-0.15%)
Jul 22, 2011	8.396	8.432	8.392	8.423	1,885,597	-0.00(-0.03%)
Jul 21, 2011	8.423	8.468	8.402	8.426	3,239,664	+0.04(+0.48%)
Jul 20, 2011	8.455	8.461	8.375	8.385	2,271,706	-0.05(-0.58%)
Jul 19, 2011	8.402	8.465	8.402	8.434	2,218,082	+0.10(+1.19%)
Jul 18, 2011	8.394	8.394	8.261	8.335	2,762,254	-0.12(-1.40%)
Jul 15, 2011	8.396	8.453	8.356	8.453	2,936,936	+0.08(+0.98%)
Jul 14, 2011	8.442	8.461	8.354	8.371	2,344,680	-0.01(-0.18%)
Jul 13, 2011	8.383	8.504	8.368	8.385	2,910,415	+0.05(+0.61%)
Jul 12, 2011	8.201	8.409	8.178	8.335	4,146,172	+0.10(+1.21%)
Jul 11, 2011	8.267	8.298	8.189	8.235	3,376,722	-0.10(-1.19%)
Jul 08, 2011	8.301	8.349	8.290	8.335	2,971,642	-0.01(-0.08%)
Jul 07, 2011	8.459	8.480	8.335	8.341	3,353,905	-0.05(-0.60%)
Jul 06, 2011	8.347	8.402	8.285	8.392	2,919,418	+0.01(+0.15%)
Jul 05, 2011	8.396	8.432	8.349	8.379	1,982,305	-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.