Indicators

BCE (NY: BCE )

32.88 -0.38 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.55	11.67	11.55	11.62	2,656,143	+0.09(+0.76%)
Feb 27, 2014	11.47	11.54	11.45	11.53	2,276,678	+0.07(+0.63%)
Feb 26, 2014	11.51	11.51	11.43	11.46	2,162,711	-0.06(-0.49%)
Feb 25, 2014	11.53	11.56	11.50	11.51	1,522,345	-0.03(-0.28%)
Feb 24, 2014	11.47	11.57	11.47	11.55	2,230,261	+0.09(+0.81%)
Feb 21, 2014	11.37	11.47	11.32	11.45	1,932,761	+0.03(+0.23%)
Feb 20, 2014	11.41	11.49	11.37	11.43	2,356,122	+0.02(+0.19%)
Feb 19, 2014	11.43	11.45	11.37	11.40	2,040,164	-0.06(-0.56%)
Feb 18, 2014	11.45	11.49	11.42	11.47	1,710,156	+0.05(+0.47%)
Feb 14, 2014	11.39	11.41	11.41	11.41	1,894,886	+0.00(+0.02%)
Feb 13, 2014	11.35	11.43	11.34	11.41	2,090,605	+0.05(+0.45%)
Feb 12, 2014	11.36	11.40	11.30	11.36	2,088,443	+0.05(+0.40%)
Feb 11, 2014	11.30	11.38	11.28	11.32	2,206,981	+0.03(+0.31%)
Feb 10, 2014	11.28	11.33	11.23	11.28	2,538,089	+0.03(+0.31%)
Feb 07, 2014	11.28	11.31	11.21	11.25	3,711,939	+0.10(+0.88%)
Feb 06, 2014	10.98	11.16	10.96	11.15	3,287,172	+0.24(+2.20%)
Feb 05, 2014	10.90	10.95	10.82	10.91	3,515,977	-0.04(-0.34%)
Feb 04, 2014	11.06	11.06	10.94	10.95	2,545,197	-0.10(-0.94%)

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.