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 (%)
Nov 30, 2015	14.21	14.32	14.20	14.30	2,432,995	+0.10(+0.68%)
Nov 27, 2015	14.18	14.20	14.15	14.20	1,368,367	-0.02(-0.12%)
Nov 25, 2015	14.14	14.22	14.22	14.22	1,983,319	+0.12(+0.87%)
Nov 24, 2015	14.14	14.18	14.04	14.09	2,976,509	-0.31(-2.14%)
Nov 23, 2015	14.54	14.57	14.38	14.40	2,104,114	-0.16(-1.09%)
Nov 20, 2015	14.62	14.67	14.56	14.56	1,950,668	-0.02(-0.14%)
Nov 19, 2015	14.49	14.62	14.48	14.58	1,970,197	+0.17(+1.15%)
Nov 18, 2015	14.35	14.45	14.32	14.42	2,495,109	+0.10(+0.67%)
Nov 17, 2015	14.32	14.40	14.26	14.32	2,419,716	+0.03(+0.19%)
Nov 16, 2015	14.00	14.30	13.99	14.29	2,129,727	+0.30(+2.14%)
Nov 13, 2015	14.10	14.16	13.98	13.99	1,986,376	-0.17(-1.22%)
Nov 12, 2015	14.21	14.24	14.15	14.17	1,960,893	-0.17(-1.16%)
Nov 11, 2015	14.31	14.41	14.25	14.33	2,554,506	+0.05(+0.37%)
Nov 10, 2015	14.24	14.33	14.19	14.28	2,137,009	+0.01(+0.09%)
Nov 09, 2015	14.19	14.30	14.13	14.27	3,477,878	+0.09(+0.61%)
Nov 06, 2015	14.23	14.40	14.05	14.18	3,453,223	-0.07(-0.47%)
Nov 05, 2015	14.40	14.59	14.24	14.25	3,401,641	+0.05(+0.37%)
Nov 04, 2015	14.35	14.38	14.14	14.19	2,726,795	-0.15(-1.04%)
Nov 03, 2015	14.33	14.41	14.17	14.34	3,054,432	-0.03(-0.19%)

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.