Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.59	13.80	13.57	13.74	2,920,575	+0.21(+1.59%)
Jan 28, 2016	13.57	13.57	13.34	13.53	2,105,552	+0.23(+1.72%)
Jan 27, 2016	13.34	13.54	13.25	13.30	2,489,584	-0.16(-1.17%)
Jan 26, 2016	13.26	13.54	13.24	13.46	2,562,660	+0.28(+2.12%)
Jan 25, 2016	13.25	13.31	13.16	13.18	2,192,569	-0.17(-1.25%)
Jan 22, 2016	13.19	13.35	13.06	13.34	2,570,105	+0.45(+3.52%)
Jan 21, 2016	12.64	12.92	12.56	12.89	2,492,041	+0.29(+2.30%)
Jan 20, 2016	12.57	12.70	12.26	12.60	5,116,200	-0.16(-1.26%)
Jan 19, 2016	12.84	13.00	12.64	12.76	3,762,574	-0.10(-0.80%)
Jan 15, 2016	12.74	12.86	12.86	12.86	3,059,995	-0.21(-1.62%)
Jan 14, 2016	13.05	13.11	12.94	13.07	2,286,263	+0.03(+0.24%)
Jan 13, 2016	13.39	13.40	13.03	13.04	3,462,272	-0.27(-2.02%)
Jan 12, 2016	13.18	13.34	13.14	13.31	3,660,807	+0.23(+1.75%)
Jan 11, 2016	13.15	13.20	12.95	13.08	4,238,549	+0.01(+0.10%)
Jan 08, 2016	13.06	13.19	13.02	13.07	2,226,981	+0.04(+0.34%)
Jan 07, 2016	13.09	13.23	13.00	13.03	2,086,116	-0.23(-1.70%)
Jan 06, 2016	13.00	13.27	12.94	13.25	2,559,502	+0.04(+0.34%)
Jan 05, 2016	13.10	13.23	13.06	13.21	2,066,735	+0.10(+0.73%)

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.