Indicators

BCE (NY: BCE )

32.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.77	16.84	16.54	16.55	3,510,237	-0.30(-1.80%)
Feb 27, 2017	16.87	16.87	16.70	16.86	3,840,771	+0.02(+0.09%)
Feb 24, 2017	17.02	17.04	16.82	16.84	2,602,816	-0.17(-1.00%)
Feb 23, 2017	17.08	17.12	17.00	17.01	2,203,591	-0.01(-0.07%)
Feb 22, 2017	16.92	17.04	16.91	17.02	2,444,398	+0.06(+0.36%)
Feb 21, 2017	16.94	17.03	16.91	16.96	2,511,640	-0.06(-0.33%)
Feb 17, 2017		17.02	17.02	17.02	0	+0.03(+0.16%)
Feb 16, 2017	17.04	17.04	16.91	16.99	2,296,140	-0.02(-0.09%)
Feb 15, 2017	16.79	17.02	16.79	17.01	3,505,666	+0.17(+0.99%)
Feb 14, 2017	16.88	16.88	16.74	16.84	2,367,408	-0.03(-0.16%)
Feb 13, 2017	16.89	16.94	16.81	16.87	2,502,387	-0.02(-0.11%)
Feb 10, 2017	16.85	16.94	16.83	16.89	1,603,431	+0.08(+0.47%)
Feb 09, 2017	16.86	16.90	16.79	16.81	2,294,498	+0.04(+0.23%)
Feb 08, 2017	16.70	16.79	16.60	16.77	2,520,933	+0.14(+0.84%)
Feb 07, 2017	16.56	16.66	16.53	16.63	2,183,780	-0.02(-0.09%)
Feb 06, 2017	16.68	16.70	16.59	16.65	2,082,800	-0.07(-0.41%)
Feb 03, 2017	16.79	16.82	16.67	16.71	2,702,170	-0.03(-0.20%)
Feb 02, 2017	16.92	16.92	16.72	16.75	3,824,743	-0.22(-1.32%)

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.