Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.37	20.37	20.16	20.24	1,287,192	-0.11(-0.53%)
May 23, 2011	20.36	20.39	20.20	20.35	944,367	-0.07(-0.33%)
May 20, 2011	20.49	20.52	20.29	20.42	928,652	-0.15(-0.72%)
May 19, 2011	20.45	20.65	20.42	20.57	1,587,362	+0.21(+1.06%)
May 18, 2011	19.96	20.37	19.91	20.35	1,500,234	+0.38(+1.90%)
May 17, 2011	19.86	19.99	19.76	19.97	1,091,194	+0.06(+0.28%)
May 16, 2011	19.91	20.08	19.84	19.92	1,025,093	-0.09(-0.43%)
May 13, 2011	20.15	20.27	19.96	20.00	1,320,506	-0.15(-0.74%)
May 12, 2011	19.75	20.20	19.65	20.15	2,160,674	+0.53(+2.69%)
May 11, 2011	19.79	19.84	19.62	19.63	1,572,304	-0.12(-0.60%)
May 10, 2011	19.60	19.75	19.49	19.74	861,316	+0.16(+0.84%)
May 09, 2011	19.26	19.59	19.21	19.58	1,102,477	+0.34(+1.76%)
May 06, 2011	19.02	19.25	19.00	19.24	1,243,267	+0.27(+1.43%)
May 05, 2011	18.99	19.08	18.85	18.97	1,561,057	-0.16(-0.83%)
May 04, 2011	19.06	19.18	18.92	19.13	1,632,216	-0.01(-0.03%)
May 03, 2011	19.24	19.28	19.02	19.13	831,855	-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.