Indicators

BCE (NY: BCE )

32.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.408	6.428	6.314	6.336	4,873,151	-0.03(-0.46%)
Sep 29, 2010	6.375	6.424	6.361	6.365	4,931,340	-0.01(-0.15%)
Sep 28, 2010	6.433	6.433	6.320	6.375	4,248,064	-0.05(-0.73%)
Sep 27, 2010	6.433	6.490	6.402	6.422	2,740,009	+0.00(+0.00%)
Sep 24, 2010	6.428	6.455	6.391	6.422	2,939,110	+0.06(+0.95%)
Sep 23, 2010	6.375	6.404	6.302	6.361	2,529,275	-0.04(-0.61%)
Sep 22, 2010	6.385	6.461	6.361	6.400	2,826,056	+0.03(+0.43%)
Sep 21, 2010	6.381	6.402	6.307	6.373	3,325,503	+0.01(+0.09%)
Sep 20, 2010	6.346	6.412	6.313	6.367	3,122,222	+0.04(+0.68%)
Sep 17, 2010	6.324	6.352	6.268	6.324	2,761,061	+0.03(+0.46%)
Sep 15, 2010	6.250	6.307	6.231	6.295	1,853,842	+0.03(+0.44%)
Sep 14, 2010	6.225	6.326	6.221	6.268	3,066,013	+0.06(+0.97%)
Sep 13, 2010	6.233	6.248	6.194	6.207	3,624,156	+0.17(+2.88%)
Sep 10, 2010	6.003	6.041	5.935	6.033	3,516,138	+0.02(+0.28%)
Sep 09, 2010	6.058	6.060	5.999	6.016	2,083,221	+0.03(+0.57%)
Sep 08, 2010	6.031	6.079	5.980	5.982	2,930,152	-0.01(-0.16%)
Sep 07, 2010	5.999	6.015	5.958	5.992	3,150,170	-0.02(-0.38%)
Sep 03, 2010	6.007	6.066	5.973	6.015	3,183,026	+0.09(+1.44%)
Sep 02, 2010	5.929	5.937	5.897	5.929	3,555,339	+0.02(+0.38%)

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.