Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.92	12.04	11.91	11.98	2,574,937	+0.09(+0.76%)
Feb 27, 2014	11.83	11.91	11.81	11.89	2,207,073	+0.07(+0.63%)
Feb 26, 2014	11.87	11.88	11.79	11.82	2,096,590	-0.06(-0.49%)
Feb 25, 2014	11.90	11.92	11.86	11.88	1,475,802	-0.03(-0.28%)
Feb 24, 2014	11.83	11.93	11.83	11.91	2,162,075	+0.10(+0.81%)
Feb 21, 2014	11.73	11.83	11.67	11.81	1,873,671	+0.03(+0.23%)
Feb 20, 2014	11.77	11.85	11.72	11.79	2,284,088	+0.02(+0.19%)
Feb 19, 2014	11.79	11.81	11.73	11.76	1,977,790	-0.07(-0.56%)
Feb 18, 2014	11.81	11.85	11.78	11.83	1,657,871	+0.05(+0.47%)
Feb 14, 2014	11.75	11.77	11.77	11.77	1,836,953	+0.00(+0.02%)
Feb 13, 2014	11.71	11.79	11.70	11.77	2,026,688	+0.05(+0.45%)
Feb 12, 2014	11.72	11.76	11.66	11.72	2,024,593	+0.05(+0.40%)
Feb 11, 2014	11.65	11.74	11.64	11.67	2,139,507	+0.04(+0.31%)
Feb 10, 2014	11.63	11.69	11.59	11.64	2,460,492	+0.04(+0.31%)
Feb 07, 2014	11.64	11.67	11.56	11.60	3,598,454	+0.10(+0.88%)
Feb 06, 2014	11.32	11.51	11.31	11.50	3,186,673	+0.25(+2.20%)
Feb 05, 2014	11.24	11.29	11.16	11.25	3,408,482	-0.04(-0.34%)
Feb 04, 2014	11.41	11.41	11.28	11.29	2,467,383	-0.11(-0.94%)

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.