Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.28	28.55	28.23	28.38	1,139,616	-0.07(-0.26%)
Nov 26, 2014	28.28	28.45	28.45	28.45	1,088,021	+0.12(+0.43%)
Nov 25, 2014	28.38	28.49	28.20	28.33	1,678,221	-0.04(-0.13%)
Nov 24, 2014	28.74	28.81	28.29	28.37	1,536,961	-0.32(-1.12%)
Nov 21, 2014	28.68	28.74	28.49	28.69	1,269,539	+0.24(+0.83%)
Nov 20, 2014	28.84	28.97	28.35	28.45	1,992,320	-0.36(-1.24%)
Nov 19, 2014	28.91	28.92	28.61	28.81	1,326,061	-0.21(-0.73%)
Nov 18, 2014	28.66	29.02	28.64	29.02	1,589,324	+0.39(+1.35%)
Nov 17, 2014	28.25	28.78	28.25	28.63	2,128,162	+0.28(+1.00%)
Nov 14, 2014	28.11	28.37	28.00	28.35	1,446,846	+0.30(+1.08%)
Nov 13, 2014	28.02	28.17	27.82	28.05	1,444,550	+0.13(+0.48%)
Nov 12, 2014	27.71	27.94	27.70	27.91	1,941,645	+0.22(+0.79%)
Nov 11, 2014	27.53	27.81	27.50	27.70	1,056,871	+0.19(+0.68%)
Nov 10, 2014	27.30	27.62	27.27	27.51	1,576,743	+0.30(+1.11%)
Nov 07, 2014	26.96	27.22	26.92	27.21	1,587,042	+0.25(+0.92%)
Nov 06, 2014	26.99	27.39	26.75	26.96	2,183,351	-0.18(-0.67%)
Nov 05, 2014	27.05	27.43	27.03	27.14	2,504,479	+0.08(+0.29%)
Nov 04, 2014	26.67	27.11	26.60	27.06	2,788,080	+0.34(+1.29%)

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.