Indicators

BCE (NY: BCE )

32.21 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	5.381	5.434	5.348	5.381	4,870,773	-0.02(-0.38%)
May 27, 2010	5.313	5.410	5.311	5.401	6,126,181	+0.18(+3.46%)
May 26, 2010	5.368	5.374	5.213	5.221	542	-0.11(-2.14%)
May 25, 2010	5.289	5.350	5.176	5.335	14,178,393	-0.10(-1.80%)
May 24, 2010	5.377	5.479	5.357	5.433	4,694,143	+0.04(+0.79%)
May 21, 2010	5.226	5.409	5.189	5.390	10,264,487	+0.09(+1.67%)
May 20, 2010	5.324	5.385	5.302	5.302	10,231,385	-0.26(-4.61%)
May 19, 2010	5.584	5.648	5.519	5.558	10,289,285	-0.07(-1.28%)
May 18, 2010	5.687	5.722	5.598	5.630	6,633,945	+0.00(+0.07%)
May 17, 2010	5.678	5.683	5.536	5.626	7,553,280	-0.05(-0.94%)
May 14, 2010	5.679	5.755	5.573	5.679	11,483,488	-0.01(-0.13%)
May 13, 2010	5.600	5.716	5.600	5.687	4,562,564	+0.06(+1.11%)
May 12, 2010	5.604	5.633	5.584	5.624	4,169,220	+0.04(+0.69%)
May 11, 2010	5.622	5.641	5.578	5.585	5,803,951	+0.04(+0.70%)
May 10, 2010	5.525	5.547	5.501	5.547	11,039,926	+0.15(+2.87%)
May 07, 2010	5.374	5.414	5.274	5.392	12,177,902	-0.04(-0.65%)
May 06, 2010	5.427	5.466	5.204	5.427	542	+0.06(+1.20%)
May 05, 2010	5.414	5.433	5.363	5.363	4,936,924	-0.10(-1.85%)
May 04, 2010	5.547	5.547	5.427	5.464	5,738,554	-0.12(-2.21%)

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.