Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.57	16.71	16.54	16.69	1,122,480	+0.18(+1.09%)
Oct 28, 2010	16.65	16.69	16.49	16.51	1,553,657	-0.08(-0.51%)
Oct 27, 2010	16.59	16.60	16.31	16.60	1,545,586	-0.42(-2.49%)
Oct 25, 2010	16.76	17.05	16.74	17.02	1,146,677	+0.37(+2.24%)
Oct 22, 2010	16.75	16.78	16.56	16.65	1,098,398	-0.08(-0.51%)
Oct 21, 2010	16.82	16.89	16.64	16.73	791,195	-0.02(-0.12%)
Oct 20, 2010	16.66	16.81	16.61	16.75	1,174,544	+0.06(+0.39%)
Oct 19, 2010	16.59	16.70	16.49	16.69	1,369,547	-0.25(-1.50%)
Oct 18, 2010	16.67	16.94	16.63	16.94	1,320,252	+0.22(+1.31%)
Oct 15, 2010	16.84	16.86	16.60	16.72	1,598,808	-0.05(-0.33%)
Oct 14, 2010	16.84	17.00	16.69	16.78	1,275,076	-0.05(-0.33%)
Oct 13, 2010	16.94	17.05	16.78	16.83	1,125,279	+0.01(+0.06%)
Oct 12, 2010	16.61	16.84	16.52	16.82	1,922,309	+0.17(+1.05%)
Oct 11, 2010	16.60	16.73	16.54	16.65	546,001	+0.11(+0.66%)
Oct 08, 2010	16.54	16.60	16.44	16.54	904,097	+0.11(+0.67%)
Oct 07, 2010	16.50	16.50	16.37	16.43	1,100,550	-0.07(-0.42%)
Oct 06, 2010	16.33	16.53	16.20	16.50	1,328,504	+0.21(+1.28%)
Oct 05, 2010	16.45	16.45	16.26	16.29	1,412,294	-0.01(-0.06%)
Oct 04, 2010	16.16	16.32	16.08	16.30	1,393,608	+0.14(+0.86%)

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.