$45.79 -0.03 (%) BCE Inc - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCE historical data

Date Open High Low Close Volume
12/19/201446.0246.0945.4645.821,340,601
12/19/201453.5053.5052.7653.026,256,144
12/18/201445.5645.6944.9145.651,008,494
12/18/201452.9753.0952.1952.973,443,929
12/17/201445.0345.3544.4945.171,129,445
12/17/201452.4052.7051.8252.611,512,938
12/16/201444.1945.3344.1845.011,089,125
12/16/201451.3752.7351.3652.352,005,110
12/15/201444.5244.9944.0344.391,140,802
12/15/201451.5052.1851.2251.761,803,706
12/12/201444.9645.0344.3144.61965,357
12/12/201451.9152.0651.1451.651,871,250
12/11/201444.2145.4244.1445.281,141,603
12/11/201450.9752.3950.9252.231,738,908
12/10/201445.5145.5544.4644.861,101,337
12/10/201452.1752.2151.0951.501,618,968
12/9/201445.2545.6444.9245.601,004,555
12/9/201451.8352.2051.4252.181,458,666
12/8/201445.7045.8344.9745.35988,412
12/8/201452.2552.5051.5352.091,657,088
12/5/201445.7046.0145.0145.65998,697
12/5/201452.1352.5551.5152.241,322,371
12/4/201446.2846.2845.5745.75968,054
12/4/201452.6852.7151.8252.051,774,783
12/3/201446.2346.4745.7946.41781,745
12/3/201452.6952.8352.2152.771,202,572
12/2/201446.8147.0746.0046.281,382,752
12/2/201453.2653.6452.3852.711,964,057
12/1/201446.9647.3846.8046.951,062,488
12/1/201453.5053.8553.0053.211,839,125
11/28/201446.7647.2146.6746.92689,308
11/28/201453.2853.9353.2053.341,332,974
11/27/201453.0053.3352.9353.33689,845
11/26/201446.7647.2446.7647.04658,135
11/26/201452.5653.0952.5652.871,094,159
11/25/201446.9247.1046.6246.841,015,088
11/25/201452.8852.9752.4552.601,998,937
11/24/201447.5147.6346.7746.90929,646
11/24/201453.3953.6052.8452.931,656,855
11/21/201447.4247.5247.1147.43767,893
11/21/201453.3253.3552.9053.321,416,893
11/20/201447.6847.9046.8747.041,205,074
11/20/201453.8754.1652.9653.221,831,291
11/19/201447.8047.8147.3047.63802,081
11/19/201454.2154.2353.6854.061,367,291
11/18/201447.3947.9947.3547.98961,318
11/18/201453.5054.2453.5054.211,493,995
11/17/201446.7147.5846.7147.341,287,239
11/17/201452.8453.7452.8453.501,614,559
11/14/201446.4846.9046.2946.87875,139
11/14/201452.7352.9852.4452.871,219,000
11/13/201446.3346.5746.0046.37873,750
11/13/201452.4752.8452.2852.731,245,908
11/12/201445.8146.2045.7946.151,174,423
11/12/201451.8052.2551.7552.251,450,326
11/11/201445.5145.9845.4745.79709,269
11/11/201451.7352.1151.7251.87786,166
11/10/201445.1445.6745.0945.48953,708
11/10/201451.0451.9750.9851.731,337,734
11/7/201444.5745.0144.5044.98959,938
11/7/201450.5651.0250.5650.981,251,034
11/6/201444.7345.2844.2344.571,320,621
11/6/201451.0051.7350.5450.941,685,369
11/5/201444.7245.3544.6944.871,514,858
11/5/201451.0951.6651.0851.081,941,775
11/4/201444.1044.8243.9844.741,686,397
11/4/201450.3251.1250.2251.061,851,556
11/3/201444.3644.5644.0444.171,710,616
11/3/201450.0350.4049.8350.181,640,374
10/31/201444.4544.6644.1944.47859,446
10/31/201449.9050.3949.8550.051,703,462
10/30/201444.0544.4744.0044.42616,462
10/30/201449.3049.7849.2549.761,220,085
10/29/201444.3044.4743.9044.03881,429
10/29/201449.3949.5349.1949.301,096,455
10/28/201443.7444.2543.7044.13727,524
10/28/201449.0149.4748.9349.311,356,832
10/27/201443.0943.7343.0943.68660,293
10/27/201448.4549.1448.4349.111,473,087
10/24/201443.1043.4042.9243.28568,665
10/24/201448.2848.7448.0948.59908,200
10/23/201442.9543.1042.7942.98846,388
10/23/201448.3448.4248.0848.321,085,475
10/22/201442.7942.9542.4042.78797,337
10/22/201448.2548.2847.7048.091,262,330
10/21/201442.6843.0542.3542.96651,992
10/21/201447.9048.3147.5148.251,228,712
10/20/201441.9442.5041.7942.47748,076
10/20/201447.2947.9547.1147.891,226,846
10/17/201441.9942.2241.6641.97836,499
10/17/201447.1947.4846.8647.331,621,748
10/16/201441.1642.2941.0041.931,092,057
10/16/201446.4947.5346.4647.181,407,335
10/15/201442.0642.3041.0341.901,485,691
10/15/201447.4147.6746.4347.121,820,026
10/14/201442.1742.5442.1342.24948,499
10/14/201447.2947.9547.2947.741,725,671
10/13/201442.5542.9642.4542.45797,661
10/10/201443.0143.2842.4842.52966,858
10/10/201448.1048.4747.6547.671,503,741
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center