Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.19	13.22	13.11	13.15	1,544,892	-0.05(-0.37%)
Jun 27, 2014	13.08	13.21	13.06	13.20	1,425,224	+0.14(+1.07%)
Jun 26, 2014	13.07	13.11	13.00	13.06	1,827,177	+0.02(+0.16%)
Jun 25, 2014	13.07	13.10	12.99	13.04	1,860,741	+0.00(+0.00%)
Jun 24, 2014	13.12	13.14	13.03	13.04	2,168,702	-0.08(-0.62%)
Jun 23, 2014	13.25	13.25	13.08	13.12	1,698,192	-0.08(-0.62%)
Jun 20, 2014	13.30	13.30	13.07	13.20	3,011,014	-0.03(-0.20%)
Jun 19, 2014	13.28	13.31	13.18	13.23	2,013,577	-0.04(-0.33%)
Jun 18, 2014	13.23	13.32	13.22	13.27	1,634,386	+0.04(+0.33%)
Jun 17, 2014	13.24	13.30	13.21	13.23	1,497,702	-0.03(-0.24%)
Jun 16, 2014	13.19	13.30	13.19	13.26	1,272,944	+0.05(+0.37%)
Jun 13, 2014	13.16	13.24	13.15	13.21	1,373,236	+0.02(+0.18%)
Jun 12, 2014	13.23	13.24	13.11	13.19	2,149,395	+0.12(+0.94%)
Jun 11, 2014	13.10	13.12	13.05	13.06	1,833,633	-0.01(-0.09%)
Jun 10, 2014	13.07	13.12	13.06	13.08	1,186,913	+0.05(+0.35%)
Jun 06, 2014	13.08	13.08	13.01	13.03	1,460,508	-0.08(-0.63%)
Jun 05, 2014	13.14	13.18	13.09	13.11	2,430,794	-0.05(-0.39%)
Jun 04, 2014	13.07	13.19	13.04	13.16	2,075,207	+0.08(+0.65%)
Jun 03, 2014	13.01	13.12	13.00	13.08	2,496,099	+0.04(+0.30%)

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.