Indicators

BCE (NY: BCE )

33.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.216	5.268	5.184	5.216	5,024,384	-0.02(-0.38%)
May 27, 2010	5.150	5.245	5.149	5.236	6,319,385	+0.18(+3.46%)
May 26, 2010	5.204	5.209	5.054	5.061	559	-0.11(-2.14%)
May 25, 2010	5.127	5.186	5.018	5.172	14,625,542	-0.09(-1.80%)
May 24, 2010	5.213	5.311	5.193	5.266	4,842,184	+0.04(+0.79%)
May 21, 2010	5.066	5.243	5.031	5.225	10,588,202	+0.09(+1.67%)
May 20, 2010	5.161	5.220	5.140	5.140	10,554,056	-0.25(-4.61%)
May 19, 2010	5.413	5.475	5.350	5.388	10,613,781	-0.07(-1.28%)
May 18, 2010	5.513	5.547	5.427	5.458	6,843,162	+0.00(+0.07%)
May 17, 2010	5.504	5.509	5.366	5.454	7,791,491	-0.05(-0.94%)
May 14, 2010	5.506	5.579	5.402	5.506	11,845,647	-0.01(-0.13%)
May 13, 2010	5.429	5.541	5.429	5.513	4,706,455	+0.06(+1.11%)
May 12, 2010	5.433	5.461	5.413	5.452	4,300,707	+0.04(+0.69%)
May 11, 2010	5.450	5.468	5.408	5.415	5,986,992	+0.04(+0.70%)
May 10, 2010	5.356	5.377	5.333	5.377	11,388,096	+0.15(+2.87%)
May 07, 2010	5.209	5.249	5.113	5.227	12,561,961	-0.03(-0.64%)
May 06, 2010	5.261	5.299	5.045	5.261	559	+0.06(+1.20%)
May 05, 2010	5.249	5.266	5.199	5.199	5,092,621	-0.10(-1.85%)
May 04, 2010	5.377	5.377	5.261	5.297	5,919,533	-0.12(-2.21%)

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.