Indicators

BCE (NY: BCE )

33.26 +0.36 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.48	10.58	10.45	10.52	2,559,980	+0.16(+1.54%)
Oct 26, 2012	10.36	10.36	10.36	10.36	1,797,011	-0.00(-0.05%)
Oct 25, 2012	10.31	10.38	10.29	10.37	2,313,518	+0.13(+1.30%)
Oct 24, 2012	10.36	10.36	10.21	10.24	3,228,098	-0.05(-0.47%)
Oct 23, 2012	10.37	10.38	10.25	10.28	1,772,129	-0.13(-1.20%)
Oct 19, 2012	10.48	10.52	10.37	10.41	6,592,182	-0.28(-2.59%)
Oct 18, 2012	10.72	10.76	10.67	10.69	1,582,868	-0.03(-0.29%)
Oct 17, 2012	10.64	10.75	10.64	10.72	1,449,513	+0.09(+0.84%)
Oct 16, 2012	10.56	10.68	10.55	10.63	1,478,462	+0.05(+0.46%)
Oct 15, 2012	10.57	10.62	10.55	10.58	1,444,418	+0.02(+0.21%)
Oct 12, 2012	10.61	10.61	10.52	10.56	1,356,306	-0.04(-0.36%)
Oct 11, 2012	10.61	10.69	10.59	10.60	1,080,061	+0.01(+0.11%)
Oct 10, 2012	10.61	10.66	10.57	10.59	1,435,215	-0.02(-0.20%)
Oct 09, 2012	10.79	10.79	10.59	10.61	1,669,142	-0.12(-1.15%)
Oct 08, 2012	10.75	10.76	10.67	10.73	850,545	-0.03(-0.31%)
Oct 05, 2012	10.87	10.87	10.73	10.76	1,610,315	-0.03(-0.29%)
Oct 04, 2012	10.66	10.81	10.65	10.79	2,020,797	+0.20(+1.89%)
Oct 03, 2012	10.63	10.69	10.58	10.59	2,402,464	-0.05(-0.48%)
Oct 02, 2012	10.69	10.70	10.59	10.65	4,492,965	-0.01(-0.07%)

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.