Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	13.46	13.63	13.38	13.38	8,540,548	-0.05(-0.34%)
Feb 26, 2015	13.46	13.57	13.41	13.43	2,876,760	-0.07(-0.54%)
Feb 25, 2015	13.56	13.59	13.43	13.50	2,730,631	+0.00(+0.00%)
Feb 24, 2015	13.55	13.65	13.45	13.50	3,187,579	-0.07(-0.50%)
Feb 23, 2015	13.58	13.69	13.53	13.57	3,172,725	-0.05(-0.38%)
Feb 20, 2015	13.52	13.67	13.46	13.62	2,913,460	+0.10(+0.72%)
Feb 19, 2015	13.48	13.60	13.48	13.52	3,172,853	-0.15(-1.12%)
Feb 18, 2015	13.65	13.69	13.51	13.68	3,540,918	-0.05(-0.36%)
Feb 17, 2015	13.74	13.80	13.67	13.73	2,997,247	+0.06(+0.42%)
Feb 13, 2015	13.65	13.67	13.67	13.67	2,606,524	+0.04(+0.31%)
Feb 12, 2015	13.75	13.76	13.43	13.63	5,843,213	+0.07(+0.50%)
Feb 11, 2015	13.50	13.66	13.47	13.56	5,713,292	+0.02(+0.14%)
Feb 10, 2015	13.48	13.62	13.45	13.54	8,301,410	+0.10(+0.75%)
Feb 09, 2015	13.54	13.66	13.33	13.44	22,850,990	-0.40(-2.89%)
Feb 06, 2015	14.37	14.38	13.73	13.84	8,192,691	-0.65(-4.47%)
Feb 05, 2015	14.45	14.75	14.44	14.49	3,714,864	+0.19(+1.30%)
Feb 04, 2015	14.18	14.36	14.16	14.30	2,942,373	+0.04(+0.26%)
Feb 03, 2015	14.27	14.34	14.13	14.26	3,018,383	+0.06(+0.43%)

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.