Indicators

BCE (NY: BCE )

32.68 -0.21 (-0.64%)

Streaming Delayed Price Updated: 11:08 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.053	9.125	9.047	9.107	2,873,440	+0.10(+1.09%)
Feb 28, 2012	8.982	9.029	8.962	9.009	1,911,157	+0.05(+0.52%)
Feb 27, 2012	8.895	8.967	8.875	8.962	2,338,447	+0.04(+0.47%)
Feb 24, 2012	8.922	8.949	8.895	8.920	2,450,819	+0.00(+0.03%)
Feb 23, 2012	8.958	8.973	8.891	8.918	2,563,722	-0.03(-0.35%)
Feb 22, 2012	8.862	8.964	8.835	8.949	2,363,861	+0.07(+0.75%)
Feb 21, 2012	8.922	9.005	8.864	8.882	3,062,545	+0.00(+0.00%)
Feb 17, 2012	8.911	8.933	8.851	8.882	2,187,445	-0.02(-0.20%)
Feb 16, 2012	8.753	8.922	8.737	8.900	2,784,639	+0.13(+1.50%)
Feb 15, 2012	8.820	8.844	8.755	8.769	6,469,141	-0.01(-0.10%)
Feb 14, 2012	8.769	8.800	8.713	8.778	5,509,532	-0.01(-0.13%)
Feb 13, 2012	8.793	8.853	8.744	8.789	3,455,631	+0.05(+0.61%)
Feb 10, 2012	8.778	8.806	8.686	8.735	3,775,410	-0.12(-1.33%)
Feb 09, 2012	9.069	9.080	8.795	8.853	8,237,983	-0.27(-2.98%)
Feb 08, 2012	9.082	9.149	9.074	9.125	2,664,471	+0.04(+0.49%)
Feb 07, 2012	9.051	9.105	8.949	9.080	2,049,888	+0.01(+0.15%)
Feb 06, 2012	9.005	9.076	8.969	9.067	2,566,818	+0.03(+0.34%)
Feb 03, 2012	9.098	9.105	8.940	9.036	4,827,051	-0.03(-0.29%)
Feb 02, 2012	9.082	9.114	9.020	9.062	3,352,964	+0.00(+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.