Indicators

BCE (NY: BCE )

32.69 +0.48 (+1.49%)

Streaming Delayed Price Updated: 10:32 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.58	10.77	10.52	10.68	6,033,237	+0.24(+2.35%)
Jun 27, 2013	10.43	10.56	10.30	10.44	7,650,196	+0.08(+0.80%)
Jun 26, 2013	10.77	10.77	10.08	10.35	16,340,249	-0.39(-3.59%)
Jun 25, 2013	10.74	10.76	10.65	10.74	2,773,971	+0.07(+0.68%)
Jun 24, 2013	10.72	10.75	10.55	10.66	5,131,089	-0.21(-1.92%)
Jun 21, 2013	10.79	10.94	10.77	10.87	3,108,181	+0.04(+0.41%)
Jun 20, 2013	11.02	11.02	10.77	10.83	6,344,936	-0.36(-3.19%)
Jun 19, 2013	11.36	11.36	11.16	11.19	3,218,504	-0.16(-1.38%)
Jun 18, 2013	11.33	11.39	11.29	11.34	3,540,946	+0.02(+0.21%)
Jun 17, 2013	11.40	11.48	11.27	11.32	3,276,434	+0.01(+0.07%)
Jun 14, 2013	11.42	11.42	11.27	11.31	2,099,161	-0.12(-1.09%)
Jun 13, 2013	11.23	11.44	11.16	11.44	3,772,052	+0.23(+2.02%)
Jun 12, 2013	11.48	11.48	11.19	11.21	4,202,982	-0.01(-0.13%)
Jun 11, 2013	11.27	11.27	11.19	11.22	3,371,669	-0.08(-0.72%)
Jun 10, 2013	11.35	11.36	11.27	11.30	2,417,378	-0.01(-0.07%)
Jun 07, 2013	11.30	11.31	11.19	11.31	2,763,964	+0.08(+0.75%)
Jun 06, 2013	11.16	11.25	11.08	11.23	3,928,090	+0.07(+0.59%)
Jun 05, 2013	11.30	11.35	11.01	11.16	7,113,507	-0.17(-1.48%)
Jun 04, 2013	11.33	11.34	11.23	11.33	4,032,741	-0.04(-0.36%)

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.