Indicators

BCE (NY: BCE )

35.33 -0.28 (-0.79%)

Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.20	13.30	13.16	13.26	953,658	+0.05(+0.40%)
Feb 25, 2010	13.12	13.22	12.97	13.20	1,219,397	-0.01(-0.07%)
Feb 24, 2010	13.26	13.28	13.19	13.21	1,025,222	-0.02(-0.11%)
Feb 23, 2010	13.35	13.41	13.16	13.23	1,162,212	-0.15(-1.14%)
Feb 22, 2010	13.44	13.49	13.37	13.38	1,255,945	-0.02(-0.18%)
Feb 19, 2010	13.36	13.41	13.28	13.40	1,883,119	+0.00(+0.00%)
Feb 18, 2010	13.25	13.42	13.25	13.40	1,050,709	+0.16(+1.19%)
Feb 17, 2010	13.28	13.29	13.17	13.25	1,674,392	-0.00(-0.04%)
Feb 16, 2010	13.30	13.34	13.19	13.25	2,001,599	+0.02(+0.14%)
Feb 12, 2010	13.17	13.23	13.23	13.23	1,357,585	-0.00(-0.04%)
Feb 11, 2010	12.98	13.25	12.90	13.24	1,615,903	+0.29(+2.21%)
Feb 10, 2010	12.78	13.00	12.76	12.95	1,924,405	+0.19(+1.50%)
Feb 09, 2010	12.63	12.80	12.60	12.76	1,712,942	+0.22(+1.79%)
Feb 08, 2010	12.80	12.80	12.54	12.54	2,466,338	-0.26(-2.02%)
Feb 05, 2010	12.65	12.80	12.59	12.79	3,685,654	+0.19(+1.52%)
Feb 04, 2010	12.44	12.71	12.44	12.60	2,880,557	+0.17(+1.34%)
Feb 03, 2010	12.47	12.57	12.30	12.44	1,862,440	-0.08(-0.65%)
Feb 02, 2010	12.33	12.58	12.31	12.52	2,217,902	+0.21(+1.71%)

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.