Indicators

BCE (NY: BCE )

35.12 -0.49 (-1.39%)

Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.74	29.86	29.33	29.35	1,979,695	-0.54(-1.80%)
Feb 27, 2017	29.92	29.92	29.61	29.89	2,166,108	+0.03(+0.09%)
Feb 24, 2017	30.19	30.21	29.82	29.86	1,467,930	-0.30(-1.00%)
Feb 23, 2017	30.29	30.35	30.15	30.17	1,242,776	-0.02(-0.07%)
Feb 22, 2017	30.00	30.21	29.98	30.19	1,378,586	+0.11(+0.36%)
Feb 21, 2017	30.03	30.20	29.98	30.08	1,416,508	-0.10(-0.33%)
Feb 17, 2017		30.18	30.18	30.18	0	+0.05(+0.16%)
Feb 16, 2017	30.21	30.22	29.98	30.13	1,294,971	-0.03(-0.09%)
Feb 15, 2017	29.78	30.18	29.78	30.16	1,977,117	+0.30(+0.99%)
Feb 14, 2017	29.92	29.93	29.69	29.86	1,335,165	-0.05(-0.16%)
Feb 13, 2017	29.95	30.03	29.81	29.91	1,411,290	-0.03(-0.11%)
Feb 10, 2017	29.88	30.03	29.84	29.94	904,299	+0.14(+0.47%)
Feb 09, 2017	29.90	29.97	29.77	29.80	1,294,045	+0.07(+0.23%)
Feb 08, 2017	29.61	29.77	29.43	29.74	1,421,749	+0.25(+0.84%)
Feb 07, 2017	29.36	29.55	29.30	29.49	1,231,602	-0.03(-0.09%)
Feb 06, 2017	29.57	29.61	29.41	29.51	1,174,652	-0.12(-0.41%)
Feb 03, 2017	29.76	29.82	29.55	29.63	1,523,963	-0.06(-0.20%)
Feb 02, 2017	30.00	30.00	29.64	29.70	2,157,069	-0.40(-1.32%)

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.