Indicators

BCE (NY: BCE )

32.21 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	17.18	17.34	17.15	17.23	2,298,919	+0.13(+0.74%)
Jul 28, 2016	17.09	17.14	17.05	17.10	1,412,117	+0.03(+0.19%)
Jul 27, 2016	17.14	17.14	16.92	17.07	1,666,710	-0.09(-0.54%)
Jul 26, 2016	17.19	17.25	17.14	17.17	1,645,787	+0.02(+0.13%)
Jul 25, 2016	17.21	17.26	17.09	17.14	2,325,742	-0.12(-0.71%)
Jul 22, 2016	17.29	17.33	17.20	17.27	2,090,927	+0.02(+0.13%)
Jul 21, 2016	17.20	17.31	17.18	17.25	1,892,765	+0.05(+0.29%)
Jul 20, 2016	17.20	17.28	17.16	17.19	2,146,141	-0.03(-0.19%)
Jul 19, 2016	17.24	17.27	17.15	17.23	2,192,398	-0.10(-0.60%)
Jul 18, 2016	17.32	17.38	17.24	17.33	1,755,491	-0.05(-0.27%)
Jul 15, 2016	17.50	17.51	17.30	17.38	1,834,502	-0.10(-0.60%)
Jul 14, 2016	17.57	17.57	17.44	17.48	2,503,187	+0.11(+0.64%)
Jul 13, 2016	17.22	17.41	17.17	17.37	2,884,240	+0.10(+0.56%)
Jul 12, 2016	17.16	17.35	17.03	17.27	8,500,497	+0.30(+1.78%)
Jul 11, 2016	16.91	17.00	16.82	16.97	4,088,810	+0.08(+0.47%)
Jul 08, 2016	17.06	17.12	16.89	16.89	2,683,055	-0.15(-0.89%)
Jul 07, 2016	17.23	17.25	17.00	17.04	1,896,062	-0.08(-0.44%)
Jul 06, 2016	17.05	17.16	16.89	17.12	2,356,615	+0.04(+0.23%)
Jul 05, 2016	16.99	17.23	16.96	17.08	2,330,998	-0.05(-0.29%)

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.