Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.47	10.57	10.43	10.51	2,563,195	+0.16(+1.54%)
Oct 26, 2012	10.35	10.35	10.35	10.35	1,799,268	-0.00(-0.05%)
Oct 25, 2012	10.30	10.36	10.28	10.36	2,316,424	+0.13(+1.30%)
Oct 24, 2012	10.35	10.35	10.19	10.22	3,232,152	-0.05(-0.47%)
Oct 23, 2012	10.36	10.36	10.24	10.27	1,774,354	-0.13(-1.20%)
Oct 19, 2012	10.47	10.51	10.36	10.40	6,600,461	-0.28(-2.59%)
Oct 18, 2012	10.71	10.75	10.66	10.67	1,584,856	-0.03(-0.29%)
Oct 17, 2012	10.63	10.74	10.63	10.70	1,451,333	+0.09(+0.84%)
Oct 16, 2012	10.54	10.66	10.54	10.62	1,480,319	+0.05(+0.46%)
Oct 15, 2012	10.56	10.61	10.54	10.57	1,446,232	+0.02(+0.20%)
Oct 12, 2012	10.60	10.60	10.51	10.55	1,358,009	-0.04(-0.36%)
Oct 11, 2012	10.60	10.67	10.57	10.58	1,081,418	+0.01(+0.11%)
Oct 10, 2012	10.60	10.64	10.56	10.57	1,437,017	-0.02(-0.20%)
Oct 09, 2012	10.78	10.78	10.58	10.59	1,671,238	-0.12(-1.15%)
Oct 08, 2012	10.73	10.75	10.66	10.72	851,613	-0.03(-0.31%)
Oct 05, 2012	10.85	10.86	10.71	10.75	1,612,337	-0.03(-0.29%)
Oct 04, 2012	10.64	10.79	10.63	10.78	2,023,335	+0.20(+1.89%)
Oct 03, 2012	10.62	10.67	10.57	10.58	2,405,482	-0.05(-0.47%)
Oct 02, 2012	10.68	10.69	10.58	10.63	4,498,607	-0.01(-0.07%)

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.