Indicators

BCE (NY: BCE )

32.24 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.664	4.664	4.599	4.605	4,720,686	-0.04(-0.96%)
Jan 28, 2010	4.676	4.687	4.649	4.649	4,180,549	-0.00(-0.08%)
Jan 27, 2010	4.630	4.660	4.603	4.653	5,109,612	+0.02(+0.46%)
Jan 26, 2010	4.648	4.648	4.592	4.632	3,827,524	-0.04(-0.88%)
Jan 25, 2010	4.657	4.691	4.607	4.673	5,210,192	+0.03(+0.73%)
Jan 22, 2010	4.682	4.683	4.635	4.639	3,875,024	-0.05(-1.14%)
Jan 21, 2010	4.766	4.775	4.676	4.692	3,318,440	-0.08(-1.65%)
Jan 20, 2010	4.785	4.785	4.725	4.771	4,543,215	-0.05(-1.11%)
Jan 19, 2010	4.851	4.867	4.794	4.825	3,766,794	-0.01(-0.22%)
Jan 15, 2010	4.902	4.835	4.835	4.835	3,568,889	-0.05(-1.10%)
Jan 14, 2010	4.885	4.932	4.875	4.889	4,839,491	-0.00(-0.07%)
Jan 13, 2010	4.900	4.932	4.862	4.893	5,815,237	+0.04(+0.77%)
Jan 12, 2010	4.773	4.866	4.741	4.855	5,640,959	+0.07(+1.38%)
Jan 11, 2010	4.837	4.860	4.785	4.789	3,718,853	-0.04(-0.89%)
Jan 08, 2010	4.801	4.832	4.746	4.832	6,484,977	+0.02(+0.48%)
Jan 07, 2010	4.939	4.939	4.776	4.809	8,024,112	-0.14(-2.85%)
Jan 06, 2010	4.966	4.977	4.896	4.950	11,298,398	+0.01(+0.11%)
Jan 05, 2010	5.012	5.021	4.869	4.944	12,243,158	-0.04(-0.75%)

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.