Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.911	9.027	8.743	8.757	3,209,622	-0.37(-4.07%)
Nov 26, 2008	8.411	9.372	8.226	9.128	50,244,844	-4.71(-34.05%)
Nov 25, 2008	13.83	14.03	13.56	13.84	6,935,301	+0.24(+1.79%)
Nov 24, 2008	13.08	13.73	12.94	13.60	3,506,758	+1.67(+14.03%)
Nov 21, 2008	12.48	12.48	11.06	11.92	4,675,284	-0.27(-2.18%)
Nov 20, 2008	12.83	12.83	12.09	12.19	5,695,092	-0.67(-5.23%)
Nov 19, 2008	13.68	13.70	12.83	12.86	3,476,022	-0.93(-6.74%)
Nov 18, 2008	13.59	13.84	13.52	13.79	3,582,629	+0.29(+2.16%)
Nov 17, 2008	13.37	13.65	13.26	13.50	1,451,043	+0.13(+0.96%)
Nov 14, 2008	13.62	13.72	13.31	13.37	1,629,925	-0.29(-2.14%)
Nov 13, 2008	13.55	13.71	13.26	13.66	2,596,540	+0.30(+2.25%)
Nov 12, 2008	13.90	13.90	13.24	13.36	1,902,415	-0.55(-3.97%)
Nov 11, 2008	14.00	14.20	13.87	13.92	2,297,931	-0.11(-0.79%)
Nov 10, 2008	14.18	14.23	13.79	14.03	1,338,216	+0.03(+0.19%)
Nov 07, 2008	13.79	14.19	13.75	14.00	1,424,479	+0.42(+3.13%)
Nov 06, 2008	13.45	13.65	13.37	13.58	1,229,630	+0.15(+1.15%)
Nov 05, 2008	13.59	13.74	13.37	13.42	968,899	-0.30(-2.16%)
Nov 04, 2008	13.52	13.82	13.48	13.72	1,044,532	+0.50(+3.75%)

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.