Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.65	21.82	21.63	21.77	1,201,860	+0.23(+1.09%)
Feb 28, 2012	21.48	21.59	21.43	21.54	799,370	+0.11(+0.52%)
Feb 27, 2012	21.27	21.44	21.22	21.43	978,091	+0.10(+0.47%)
Feb 24, 2012	21.33	21.39	21.27	21.33	1,025,092	+0.01(+0.02%)
Feb 23, 2012	21.42	21.45	21.26	21.32	1,072,316	-0.07(-0.35%)
Feb 22, 2012	21.19	21.43	21.12	21.40	988,720	+0.16(+0.75%)
Feb 21, 2012	21.33	21.53	21.19	21.24	1,280,956	+0.00(+0.00%)
Feb 17, 2012	21.30	21.36	21.16	21.24	914,932	-0.04(-0.20%)
Feb 16, 2012	20.93	21.33	20.89	21.28	1,164,717	+0.31(+1.50%)
Feb 15, 2012	21.09	21.15	20.93	20.96	2,705,816	-0.02(-0.10%)
Feb 14, 2012	20.96	21.04	20.83	20.99	2,304,445	-0.03(-0.13%)
Feb 13, 2012	21.02	21.17	20.91	21.01	1,445,370	+0.13(+0.61%)
Feb 10, 2012	20.99	21.05	20.77	20.88	1,579,122	-0.28(-1.33%)
Feb 09, 2012	21.68	21.71	21.03	21.17	3,445,661	-0.65(-2.98%)
Feb 08, 2012	21.71	21.87	21.69	21.82	1,114,455	+0.11(+0.49%)
Feb 07, 2012	21.64	21.77	21.40	21.71	857,396	+0.03(+0.15%)
Feb 06, 2012	21.53	21.70	21.44	21.68	1,073,610	+0.07(+0.34%)
Feb 03, 2012	21.75	21.77	21.37	21.60	2,018,987	-0.06(-0.29%)
Feb 02, 2012	21.71	21.79	21.57	21.67	1,402,428	+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.