Indicators

BCE (NY: BCE )

32.22 -0.18 (-0.56%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.70	13.76	13.58	13.74	2,906,638	-0.06(-0.41%)
May 28, 2015	13.66	13.82	13.60	13.80	2,038,071	+0.08(+0.57%)
May 27, 2015	13.67	13.76	13.60	13.72	2,524,257	+0.06(+0.46%)
May 26, 2015	13.68	13.72	13.59	13.66	2,490,269	-0.05(-0.37%)
May 22, 2015	13.72	13.71	13.71	13.71	2,362,817	-0.07(-0.48%)
May 21, 2015	13.75	14.04	13.73	13.77	2,823,450	+0.02(+0.16%)
May 20, 2015	13.71	13.82	13.71	13.75	2,722,039	+0.06(+0.44%)
May 19, 2015	13.80	13.82	13.61	13.69	4,814,724	-0.20(-1.42%)
May 18, 2015	13.90	13.94	13.89	13.89	1,020,957	-0.08(-0.54%)
May 15, 2015	13.89	13.99	13.83	13.96	1,658,098	+0.04(+0.29%)
May 14, 2015	13.94	13.96	13.86	13.92	2,161,504	+0.06(+0.41%)
May 13, 2015	13.88	13.93	13.78	13.87	1,798,886	+0.03(+0.18%)
May 12, 2015	13.90	13.96	13.78	13.84	4,661,432	-0.04(-0.27%)
May 11, 2015	13.91	14.02	13.82	13.88	3,949,929	-0.02(-0.11%)
May 08, 2015	13.89	13.96	13.82	13.90	3,616,943	+0.08(+0.61%)
May 07, 2015	13.81	13.86	13.74	13.81	3,136,422	-0.08(-0.61%)
May 06, 2015	13.94	14.02	13.84	13.90	3,213,240	+0.03(+0.25%)
May 05, 2015	14.01	14.01	13.82	13.86	2,378,584	-0.10(-0.72%)
May 04, 2015	14.07	14.07	13.94	13.96	2,992,114	+0.05(+0.36%)

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.