Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.263	9.291	9.204	9.272	2,092,546	-0.04(-0.44%)
Apr 27, 2012	9.217	9.320	9.172	9.313	3,537,556	+0.14(+1.52%)
Apr 26, 2012	9.199	9.210	9.149	9.174	2,630,417	-0.01(-0.15%)
Apr 25, 2012	9.252	9.252	9.153	9.188	3,098,105	-0.02(-0.17%)
Apr 24, 2012	9.162	9.222	9.158	9.204	2,217,119	+0.05(+0.52%)
Apr 23, 2012	9.160	9.167	9.101	9.156	3,487,174	-0.07(-0.72%)
Apr 20, 2012	9.215	9.254	9.197	9.222	1,895,999	+0.05(+0.55%)
Apr 19, 2012	9.204	9.247	9.144	9.172	1,754,790	-0.03(-0.37%)
Apr 18, 2012	9.222	9.295	9.181	9.206	1,960,700	-0.01(-0.10%)
Apr 17, 2012	9.190	9.271	9.176	9.215	1,570,429	+0.11(+1.18%)
Apr 16, 2012	9.114	9.156	9.082	9.108	2,074,424	+0.03(+0.35%)
Apr 13, 2012	9.162	9.181	9.069	9.075	2,044,718	-0.08(-0.92%)
Apr 12, 2012	9.135	9.188	9.082	9.160	1,969,744	+0.08(+0.88%)
Apr 11, 2012	9.021	9.135	8.993	9.080	2,229,494	+0.09(+1.04%)
Apr 10, 2012	9.156	9.156	8.973	8.986	2,826,707	-0.21(-2.29%)
Apr 09, 2012	9.174	9.215	9.153	9.197	1,453,095	-0.07(-0.74%)
Apr 05, 2012	9.263	9.276	9.224	9.265	1,925,041	+0.04(+0.40%)
Apr 04, 2012	9.236	9.270	9.190	9.229	2,363,316	-0.03(-0.37%)
Apr 03, 2012	9.268	9.345	9.245	9.263	2,601,852	-0.01(-0.15%)

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.