Indicators

BCE (NY: BCE )

35.61 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2012	21.66	21.83	21.64	21.78	1,201,227	+0.23(+1.09%)
Feb 28, 2012	21.49	21.60	21.44	21.55	798,950	+0.11(+0.52%)
Feb 27, 2012	21.28	21.45	21.23	21.44	977,576	+0.10(+0.47%)
Feb 24, 2012	21.34	21.41	21.28	21.34	1,024,553	+0.01(+0.02%)
Feb 23, 2012	21.43	21.47	21.27	21.33	1,071,751	-0.07(-0.35%)
Feb 22, 2012	21.20	21.44	21.14	21.41	988,200	+0.16(+0.75%)
Feb 21, 2012	21.34	21.54	21.20	21.25	1,280,282	+0.00(+0.00%)
Feb 17, 2012	21.32	21.37	21.17	21.25	914,450	-0.04(-0.20%)
Feb 16, 2012	20.94	21.34	20.90	21.29	1,164,105	+0.31(+1.50%)
Feb 15, 2012	21.10	21.16	20.94	20.98	2,704,392	-0.02(-0.10%)
Feb 14, 2012	20.98	21.05	20.84	21.00	2,303,233	-0.03(-0.13%)
Feb 13, 2012	21.03	21.18	20.92	21.02	1,444,609	+0.13(+0.61%)
Feb 10, 2012	21.00	21.07	20.78	20.90	1,578,291	-0.28(-1.33%)
Feb 09, 2012	21.69	21.72	21.04	21.18	3,443,848	-0.65(-2.98%)
Feb 08, 2012	21.73	21.89	21.70	21.83	1,113,869	+0.11(+0.49%)
Feb 07, 2012	21.65	21.78	21.41	21.72	856,945	+0.03(+0.15%)
Feb 06, 2012	21.54	21.71	21.45	21.69	1,073,045	+0.07(+0.34%)
Feb 03, 2012	21.76	21.78	21.39	21.61	2,017,925	-0.06(-0.29%)
Feb 02, 2012	21.73	21.80	21.58	21.68	1,401,690	+0.01(+0.02%)

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.