Indicators

BCE (NY: BCE )

33.26 +0.36 (+1.09%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.944	4.982	4.928	4.964	2,546,700	+0.02(+0.40%)
Feb 25, 2010	4.914	4.952	4.857	4.944	3,256,345	-0.00(-0.07%)
Feb 24, 2010	4.966	4.973	4.939	4.948	2,737,811	-0.01(-0.12%)
Feb 23, 2010	5.000	5.023	4.928	4.953	3,103,636	-0.06(-1.14%)
Feb 22, 2010	5.034	5.050	5.007	5.011	3,353,945	-0.01(-0.18%)
Feb 19, 2010	5.002	5.022	4.971	5.020	5,028,784	+0.00(+0.00%)
Feb 18, 2010	4.962	5.025	4.962	5.020	2,805,872	+0.06(+1.19%)
Feb 17, 2010	4.971	4.977	4.932	4.961	4,471,390	-0.00(-0.04%)
Feb 16, 2010	4.982	4.995	4.939	4.962	5,345,180	+0.01(+0.14%)
Feb 12, 2010	4.932	4.955	4.955	4.955	3,625,369	-0.00(-0.04%)
Feb 11, 2010	4.862	4.962	4.830	4.957	4,315,196	+0.11(+2.21%)
Feb 10, 2010	4.785	4.869	4.780	4.850	5,139,038	+0.07(+1.50%)
Feb 09, 2010	4.730	4.792	4.719	4.778	4,574,335	+0.08(+1.79%)
Feb 08, 2010	4.794	4.794	4.694	4.694	6,586,245	-0.10(-2.02%)
Feb 05, 2010	4.737	4.794	4.714	4.791	9,842,373	+0.07(+1.52%)
Feb 04, 2010	4.660	4.760	4.657	4.719	7,692,399	+0.06(+1.34%)
Feb 03, 2010	4.671	4.707	4.605	4.657	4,973,562	-0.03(-0.65%)
Feb 02, 2010	4.617	4.710	4.608	4.687	5,922,807	+0.08(+1.71%)

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.