Indicators

BCE (NY: BCE )

32.53 +0.32 (+0.99%)

Streaming Delayed Price Updated: 2:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.374	5.428	5.341	5.374	4,876,891	-0.02(-0.38%)
May 27, 2010	5.306	5.404	5.304	5.394	6,133,877	+0.18(+3.46%)
May 26, 2010	5.361	5.367	5.207	5.214	543	-0.11(-2.14%)
May 25, 2010	5.282	5.343	5.170	5.328	14,196,203	-0.10(-1.80%)
May 24, 2010	5.371	5.472	5.350	5.426	4,700,039	+0.04(+0.79%)
May 21, 2010	5.220	5.402	5.183	5.383	10,277,381	+0.09(+1.67%)
May 20, 2010	5.317	5.378	5.295	5.295	10,244,237	-0.26(-4.61%)
May 19, 2010	5.577	5.641	5.512	5.551	10,302,209	-0.07(-1.28%)
May 18, 2010	5.680	5.715	5.591	5.623	6,642,278	+0.00(+0.07%)
May 17, 2010	5.670	5.676	5.529	5.619	7,562,768	-0.05(-0.94%)
May 14, 2010	5.672	5.748	5.566	5.672	11,497,912	-0.01(-0.13%)
May 13, 2010	5.593	5.709	5.593	5.680	4,568,295	+0.06(+1.11%)
May 12, 2010	5.597	5.626	5.577	5.617	4,174,457	+0.04(+0.69%)
May 11, 2010	5.615	5.634	5.571	5.578	5,811,241	+0.04(+0.70%)
May 10, 2010	5.518	5.540	5.494	5.540	11,053,793	+0.15(+2.87%)
May 07, 2010	5.367	5.407	5.268	5.385	12,193,198	-0.03(-0.64%)
May 06, 2010	5.420	5.459	5.198	5.420	543	+0.06(+1.20%)
May 05, 2010	5.407	5.426	5.356	5.356	4,943,125	-0.10(-1.85%)
May 04, 2010	5.540	5.540	5.420	5.457	5,745,763	-0.12(-2.21%)

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.