BCE $46.66

down -0.01


23/5/2013 04:23 PM  |  NYSE : BCE  |  Industries : Information / Wired Telecommunications Carriers
Type:

BCE historical data

Date Open High Low Close Volume
5/23/2013 46.63 46.82 46.39 46.66 4372
5/22/2013 47.18 47.52 46.63 46.67 6295
5/21/2013 46.52 47.44 46.43 47.09 6066
5/20/2013 46.47 46.54 46.30 46.38 2558
5/17/2013 46.24 46.63 46.12 46.49 5937
5/16/2013 47.01 47.23 46.76 46.85 4079
5/15/2013 47.39 47.58 46.90 47.07 5891
5/14/2013 47.34 47.67 47.31 47.55 3489
5/13/2013 47.39 47.56 47.09 47.51 3520
5/10/2013 47.25 47.44 47.09 47.33 3397
5/9/2013 47.87 48.06 47.12 47.30 4485
5/8/2013 47.44 47.88 47.43 47.80 7628
5/7/2013 47.21 47.63 47.13 47.48 5710
5/6/2013 47.29 47.51 46.90 47.04 6020
5/3/2013 47.02 47.31 46.97 47.21 4786
5/2/2013 46.79 47.02 46.70 46.86 4536
5/1/2013 46.91 47.45 46.72 46.95 7524
4/30/2013 46.21 47.00 45.97 46.86 8595
4/29/2013 45.88 46.28 45.86 46.20 4980
4/26/2013 45.89 45.92 45.67 45.73 4081
4/25/2013 45.79 46.09 45.76 45.79 6899
4/24/2013 46.03 46.03 45.61 45.69 5566
4/23/2013 45.98 45.99 45.57 45.94 7849
4/22/2013 45.96 46.06 45.76 45.89 4944
4/19/2013 45.60 45.96 45.53 45.96 3850
4/18/2013 46.06 46.12 45.54 45.68 6626
4/17/2013 45.79 46.11 45.35 45.83 10540
4/16/2013 46.02 46.07 45.81 46.03 6157
4/15/2013 45.96 46.47 45.79 45.79 10812
4/12/2013 46.22 46.40 46.09 46.21 7014
4/11/2013 46.51 46.57 46.19 46.47 6515
4/10/2013 45.94 46.39 45.94 46.39 5491
4/9/2013 45.81 45.86 45.42 45.79 7564
4/8/2013 45.45 45.71 45.32 45.70 7630
4/5/2013 45.58 45.61 45.11 45.42 14087
4/4/2013 45.93 46.33 45.86 46.07 8831
4/3/2013 46.60 46.68 45.94 45.94 11704
4/2/2013 46.64 46.78 46.37 46.45 8636
4/1/2013 46.55 46.68 46.34 46.54 7544
3/28/2013 46.29 46.71 46.16 46.69 9205
3/27/2013 46.38 46.50 46.19 46.31 7701
3/26/2013 45.75 46.56 45.74 46.52 10595
3/25/2013 45.84 45.93 45.41 45.55 8320
3/22/2013 45.62 45.95 45.58 45.68 4358
3/21/2013 45.99 46.08 45.49 45.49 6400
3/20/2013 45.82 45.97 45.61 45.91 4736
3/19/2013 45.42 45.72 45.33 45.50 10427
3/18/2013 45.63 45.93 45.48 45.53 8303
3/15/2013 45.75 45.99 45.72 45.87 7828
3/14/2013 45.50 45.75 45.30 45.71 6645
3/13/2013 45.70 45.70 45.20 45.39 11811
3/12/2013 46.02 46.26 45.90 46.19 7590
3/11/2013 45.66 46.00 45.52 45.97 7249
3/8/2013 46.01 46.09 45.58 45.66 5080
3/7/2013 45.93 45.93 45.51 45.72 13143
3/6/2013 45.76 45.94 45.48 45.74 4594
3/5/2013 45.76 45.92 45.52 45.57 5016
3/4/2013 45.37 45.66 45.34 45.46 6436
3/1/2013 44.98 45.40 44.84 45.33 4555
2/28/2013 45.06 45.24 44.79 45.07 5791
2/27/2013 44.50 45.24 44.46 45.24 7000
2/26/2013 44.37 44.71 44.33 44.50 8613
2/25/2013 44.52 44.78 44.18 44.21 7283
2/22/2013 44.20 44.59 44.03 44.52 5717
2/21/2013 44.10 44.51 43.99 44.27 10925
2/20/2013 44.36 44.41 44.03 44.16 13378
2/19/2013 44.12 44.52 44.10 44.45 14041
2/15/2013 44.07 44.28 44.01 44.27 14748
2/14/2013 44.46 44.47 44.01 44.31 9304
2/13/2013 44.24 44.50 44.21 44.46 7901
2/12/2013 44.14 44.28 44.04 44.24 12660
2/11/2013 44.05 44.20 43.95 44.09 12463
2/8/2013 44.48 44.49 43.80 44.19 11671
2/7/2013 44.85 45.00 44.48 44.54 7998
2/6/2013 44.41 44.82 44.41 44.77 4679
2/5/2013 44.55 44.69 44.40 44.45 5216
2/4/2013 44.57 44.61 44.24 44.40 5381
2/1/2013 44.59 44.74 44.40 44.67 4019
1/31/2013 44.32 44.64 44.13 44.42 5984
1/30/2013 44.72 44.87 44.31 44.42 6362
1/29/2013 44.38 44.80 44.37 44.75 10393
1/28/2013 44.09 44.52 44.00 44.26 4208
1/25/2013 44.08 44.15 43.81 44.09 4822
1/24/2013 43.87 44.24 43.85 44.16 4846
1/23/2013 44.05 44.11 43.65 43.97 5519
1/22/2013 43.59 43.93 43.54 43.89 7499
1/18/2013 43.27 43.48 43.15 43.43 5071
1/17/2013 43.41 43.55 43.32 43.40 5219
1/16/2013 43.09 43.32 42.99 43.26 7186
1/15/2013 42.75 43.35 42.70 43.24 10646
1/14/2013 42.70 42.90 42.53 42.80 12354
1/11/2013 42.81 42.86 42.50 42.60 14530
1/10/2013 42.88 42.91 42.32 42.70 26201
1/9/2013 43.24 43.36 42.57 42.63 18037
1/8/2013 43.41 43.41 42.96 43.10 10700
1/7/2013 43.72 43.72 43.29 43.54 33295
1/4/2013 43.60 43.76 43.53 43.72 10210
1/3/2013 43.66 43.66 43.34 43.53 6270
1/2/2013 43.59 43.70 43.25 43.59 5858
12/31/2012 42.66 43.05 42.52 42.94 5133
Marketplace
Trading Center