BCE (NY: BCE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.32	13.37	13.20	13.36	2,990,788	-0.05(-0.41%)
May 28, 2015	13.28	13.43	13.22	13.41	2,097,075	+0.08(+0.57%)
May 27, 2015	13.28	13.38	13.22	13.33	2,597,336	+0.06(+0.46%)
May 26, 2015	13.29	13.33	13.21	13.27	2,562,365	-0.05(-0.37%)
May 22, 2015	13.33	13.32	13.32	13.32	2,431,223	-0.06(-0.48%)
May 21, 2015	13.37	13.65	13.35	13.39	2,905,192	+0.02(+0.16%)
May 20, 2015	13.32	13.43	13.32	13.36	2,800,844	+0.06(+0.44%)
May 19, 2015	13.42	13.43	13.23	13.31	4,954,115	-0.19(-1.42%)
May 18, 2015	13.51	13.54	13.50	13.50	1,050,514	-0.07(-0.54%)
May 15, 2015	13.50	13.60	13.44	13.57	1,706,102	+0.04(+0.29%)
May 14, 2015	13.55	13.57	13.47	13.53	2,224,082	+0.05(+0.41%)
May 13, 2015	13.49	13.54	13.40	13.48	1,850,965	+0.02(+0.18%)
May 12, 2015	13.51	13.57	13.39	13.45	4,796,385	-0.04(-0.27%)
May 11, 2015	13.52	13.62	13.43	13.49	4,064,284	-0.02(-0.11%)
May 08, 2015	13.50	13.56	13.43	13.51	3,721,657	+0.08(+0.61%)
May 07, 2015	13.43	13.47	13.35	13.42	3,227,225	-0.08(-0.61%)
May 06, 2015	13.55	13.63	13.45	13.51	3,306,267	+0.03(+0.25%)
May 05, 2015	13.61	13.62	13.43	13.47	2,447,446	-0.10(-0.72%)
May 04, 2015	13.67	13.67	13.54	13.57	3,078,738	+0.05(+0.36%)
May 01, 2015	13.40	13.56	13.35	13.52	2,366,408	+0.07(+0.50%)
Apr 30, 2015	13.80	13.80	13.43	13.45	4,482,844	-0.29(-2.13%)
Apr 29, 2015	13.77	13.81	13.69	13.75	2,323,347	-0.04(-0.29%)
Apr 28, 2015	13.77	13.79	13.68	13.79	1,857,949	+0.04(+0.27%)
Apr 27, 2015	13.76	13.78	13.64	13.75	2,659,197	+0.05(+0.36%)
Apr 24, 2015	13.72	13.77	13.64	13.70	1,581,088	-0.01(-0.07%)
Apr 23, 2015	13.57	13.74	13.55	13.71	2,473,368	+0.13(+0.99%)
Apr 22, 2015	13.53	13.58	13.46	13.58	1,770,976	+0.09(+0.68%)
Apr 21, 2015	13.48	13.56	13.43	13.48	2,152,270	+0.02(+0.16%)
Apr 20, 2015	13.48	13.61	13.43	13.46	2,278,025	+0.01(+0.05%)
Apr 17, 2015	13.51	13.53	13.32	13.46	3,050,239	-0.05(-0.41%)
Apr 16, 2015	13.59	13.65	13.43	13.51	2,473,024	-0.05(-0.38%)
Apr 15, 2015	13.54	13.69	13.52	13.56	3,103,411	+0.01(+0.07%)
Apr 14, 2015	13.50	13.58	13.50	13.55	3,020,071	+0.16(+1.18%)
Apr 13, 2015	13.36	13.41	13.31	13.40	2,143,670	+0.08(+0.57%)
Apr 10, 2015	13.22	13.33	13.21	13.32	1,380,570	+0.08(+0.62%)
Apr 09, 2015	13.26	13.38	13.19	13.24	2,601,310	-0.03(-0.25%)
Apr 08, 2015	13.24	13.37	13.23	13.27	2,285,110	+0.10(+0.76%)
Apr 07, 2015	13.15	13.28	13.15	13.17	1,794,675	+0.05(+0.37%)
Apr 06, 2015	13.08	13.29	13.08	13.12	2,540,597	+0.04(+0.28%)
Apr 02, 2015	12.92	13.08	13.08	13.08	2,287,612	+0.18(+1.37%)
Apr 01, 2015	12.91	12.96	12.82	12.91	2,457,316	-0.01(-0.09%)
Mar 31, 2015	12.90	12.98	12.82	12.92	3,510,988	-0.07(-0.56%)
Mar 30, 2015	12.97	13.11	12.96	12.99	2,589,792	-0.04(-0.30%)
Mar 27, 2015	13.03	13.10	12.94	13.03	2,442,430	-0.01(-0.05%)
Mar 26, 2015	13.10	13.17	12.94	13.04	2,770,204	-0.03(-0.21%)
Mar 25, 2015	13.24	13.26	13.04	13.07	3,166,036	-0.14(-1.04%)
Mar 24, 2015	13.03	13.22	13.01	13.20	3,676,157	+0.23(+1.74%)
Mar 23, 2015	12.89	13.04	12.83	12.98	3,281,020	+0.12(+0.90%)
Mar 20, 2015	12.93	12.94	12.84	12.86	3,994,055	+0.04(+0.28%)
Mar 19, 2015	12.86	12.90	12.81	12.82	2,592,779	-0.16(-1.27%)
Mar 18, 2015	12.86	13.07	12.71	12.99	3,573,173	+0.14(+1.12%)
Mar 17, 2015	12.72	12.85	12.63	12.85	4,089,858	+0.10(+0.77%)
Mar 16, 2015	12.69	12.87	12.68	12.75	3,756,405	+0.09(+0.70%)
Mar 13, 2015	12.70	12.71	12.54	12.66	3,923,601	-0.09(-0.67%)
Mar 12, 2015	12.77	12.78	12.67	12.75	3,017,697	+0.35(+2.80%)
Mar 11, 2015	12.45	12.49	12.33	12.40	3,929,877	-0.06(-0.48%)
Mar 10, 2015	12.58	12.58	12.45	12.46	4,316,769	-0.19(-1.50%)
Mar 09, 2015	12.79	12.83	12.63	12.65	3,698,699	-0.11(-0.88%)
Mar 06, 2015	12.96	13.01	12.73	12.76	3,618,577	-0.31(-2.38%)
Mar 05, 2015	13.16	13.23	13.05	13.07	3,065,397	-0.10(-0.74%)
Mar 04, 2015	12.89	13.24	12.95	13.17	4,847,237	+0.22(+1.69%)
Mar 03, 2015	12.99	13.04	12.91	12.95	3,083,243	+0.01(+0.05%)

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.