Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.37	24.41	24.14	24.31	799,098	-0.19(-0.77%)
Sep 27, 2012	24.40	24.59	24.30	24.50	682,096	+0.07(+0.27%)
Sep 26, 2012	24.28	24.62	24.25	24.43	892,138	+0.11(+0.46%)
Sep 25, 2012	24.24	24.49	24.24	24.32	799,337	+0.08(+0.32%)
Sep 24, 2012	24.11	24.32	24.02	24.24	797,016	+0.11(+0.46%)
Sep 21, 2012	24.43	24.48	24.10	24.13	943,941	-0.24(-0.98%)
Sep 20, 2012	24.15	24.46	24.12	24.37	890,377	+0.05(+0.20%)
Sep 19, 2012	24.54	24.55	24.28	24.32	929,018	-0.14(-0.59%)
Sep 18, 2012	24.30	24.50	24.21	24.46	1,101,529	+0.24(+0.98%)
Sep 17, 2012	24.15	24.25	24.04	24.23	1,130,970	-0.02(-0.07%)
Sep 14, 2012	24.85	24.89	24.08	24.24	2,108,291	-0.54(-2.19%)
Sep 13, 2012	24.87	25.01	24.70	24.79	1,222,157	-0.12(-0.47%)
Sep 12, 2012	24.92	25.02	24.83	24.90	1,047,768	+0.06(+0.25%)
Sep 11, 2012	24.87	24.95	24.78	24.84	1,300,018	+0.11(+0.46%)
Sep 10, 2012	24.65	24.82	24.65	24.72	1,049,776	+0.10(+0.40%)
Sep 07, 2012	24.81	24.83	24.55	24.63	861,048	-0.08(-0.31%)
Sep 06, 2012	24.53	24.72	24.48	24.70	838,098	+0.38(+1.57%)
Sep 05, 2012	24.34	24.41	23.78	24.32	806,384	-0.09(-0.38%)

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.