Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.36	20.36	20.15	20.23	1,287,869	-0.11(-0.53%)
May 23, 2011	20.35	20.38	20.19	20.34	944,864	-0.07(-0.33%)
May 20, 2011	20.47	20.50	20.27	20.41	929,141	-0.15(-0.72%)
May 19, 2011	20.44	20.64	20.41	20.56	1,588,197	+0.21(+1.06%)
May 18, 2011	19.95	20.36	19.90	20.34	1,501,024	+0.38(+1.90%)
May 17, 2011	19.85	19.98	19.75	19.96	1,091,768	+0.06(+0.28%)
May 16, 2011	19.90	20.07	19.82	19.91	1,025,633	-0.09(-0.43%)
May 13, 2011	20.14	20.26	19.95	19.99	1,321,201	-0.15(-0.74%)
May 12, 2011	19.74	20.19	19.64	20.14	2,161,811	+0.53(+2.69%)
May 11, 2011	19.78	19.82	19.61	19.62	1,573,131	-0.12(-0.60%)
May 10, 2011	19.59	19.74	19.48	19.73	861,770	+0.16(+0.84%)
May 09, 2011	19.25	19.58	19.20	19.57	1,103,058	+0.34(+1.75%)
May 06, 2011	19.01	19.24	18.99	19.23	1,243,921	+0.27(+1.43%)
May 05, 2011	18.98	19.07	18.84	18.96	1,561,879	-0.16(-0.83%)
May 04, 2011	19.05	19.17	18.91	19.12	1,633,075	-0.01(-0.03%)
May 03, 2011	19.23	19.27	19.01	19.12	832,293	-0.10(-0.53%)

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.