Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	11.85	11.95	11.81	11.83	860,109	+0.03(+0.29%)
Nov 27, 2013	11.78	11.85	11.77	11.80	1,545,729	-0.03(-0.27%)
Nov 26, 2013	11.86	11.90	11.79	11.83	2,246,415	-0.05(-0.38%)
Nov 25, 2013	11.86	11.97	11.83	11.88	2,429,789	+0.01(+0.09%)
Nov 22, 2013	11.88	11.92	11.82	11.86	2,214,267	-0.02(-0.18%)
Nov 21, 2013	11.91	11.98	11.88	11.89	2,819,330	-0.03(-0.29%)
Nov 20, 2013	11.92	11.99	11.85	11.92	2,693,026	+0.02(+0.13%)
Nov 19, 2013	12.01	12.04	11.89	11.90	2,123,338	-0.11(-0.91%)
Nov 18, 2013	12.00	12.04	11.96	12.01	1,581,638	+0.03(+0.27%)
Nov 15, 2013	11.89	12.01	11.84	11.98	2,344,324	+0.13(+1.08%)
Nov 14, 2013	11.78	11.88	11.74	11.85	1,878,618	+0.12(+1.00%)
Nov 12, 2013	11.71	11.76	11.69	11.74	2,833,391	-0.01(-0.05%)
Nov 11, 2013	11.85	11.86	11.71	11.74	2,734,037	-0.11(-0.93%)
Nov 08, 2013	11.69	11.91	11.68	11.85	3,313,651	+0.10(+0.87%)
Nov 07, 2013	11.63	11.80	11.58	11.75	3,531,336	+0.06(+0.50%)
Nov 06, 2013	11.68	11.71	11.65	11.69	3,734,320	+0.07(+0.58%)
Nov 05, 2013	11.64	11.68	11.58	11.62	1,744,572	-0.05(-0.39%)
Nov 04, 2013	11.73	11.75	11.64	11.67	1,131,786	-0.05(-0.41%)

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.