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, 2011	7.117	7.199	7.109	7.199	2,712,024	+0.13(+1.81%)
Feb 25, 2011	7.019	7.071	7.007	7.071	2,086,140	+0.09(+1.25%)
Feb 24, 2011	6.972	7.013	6.966	6.984	3,823,468	+0.02(+0.33%)
Feb 23, 2011	6.987	6.987	6.912	6.960	4,095,652	-0.02(-0.28%)
Feb 22, 2011	7.050	7.067	6.951	6.980	4,152,454	-0.08(-1.15%)
Feb 18, 2011	7.069	7.083	7.024	7.061	3,384,558	+0.02(+0.28%)
Feb 17, 2011	7.046	7.065	6.995	7.042	5,503,674	+0.02(+0.25%)
Feb 16, 2011	6.989	7.038	6.970	7.024	4,445,815	+0.07(+1.06%)
Feb 15, 2011	6.987	6.989	6.918	6.951	3,499,535	-0.04(-0.53%)
Feb 14, 2011	7.055	7.065	6.958	6.987	3,256,413	-0.07(-0.99%)
Feb 11, 2011	7.063	7.090	7.020	7.057	3,490,140	+0.01(+0.19%)
Feb 10, 2011	7.108	7.112	7.030	7.044	3,208,608	-0.09(-1.28%)
Feb 09, 2011	7.147	7.179	7.098	7.135	4,308,574	-0.01(-0.19%)
Feb 08, 2011	7.156	7.179	7.125	7.148	2,740,993	-0.01(-0.11%)
Feb 07, 2011	7.154	7.172	7.112	7.156	3,199,801	-0.01(-0.08%)
Feb 04, 2011	7.150	7.187	7.098	7.162	3,595,258	+0.03(+0.35%)
Feb 03, 2011	7.115	7.143	7.084	7.137	2,298,159	+0.03(+0.38%)
Feb 02, 2011	7.141	7.156	7.079	7.110	2,314,309	-0.03(-0.38%)

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.