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 (%)
Jan 31, 2007	4.511	4.574	4.499	4.558	2,435,276	+0.04(+0.81%)
Jan 30, 2007	4.475	4.529	4.447	4.522	6,163,376	+0.08(+1.76%)
Jan 29, 2007	4.501	4.515	4.435	4.443	6,316,625	-0.05(-1.12%)
Jan 26, 2007	4.464	4.496	4.456	4.494	2,158,737	+0.06(+1.25%)
Jan 25, 2007	4.419	4.471	4.407	4.438	6,606,991	+0.06(+1.27%)
Jan 24, 2007	4.273	4.384	4.270	4.383	2,525,728	+0.10(+2.43%)
Jan 23, 2007	4.292	4.292	4.254	4.279	3,527,608	-0.01(-0.20%)
Jan 22, 2007	4.341	4.341	4.272	4.287	2,579,884	-0.06(-1.28%)
Jan 19, 2007	4.325	4.364	4.310	4.343	2,236,514	+0.01(+0.20%)
Jan 18, 2007	4.412	4.412	4.324	4.334	2,789,017	-0.07(-1.50%)
Jan 17, 2007	4.409	4.411	4.383	4.400	3,591,558	-0.00(-0.08%)
Jan 16, 2007	4.449	4.454	4.376	4.404	4,312,865	-0.04(-0.82%)
Jan 12, 2007	4.468	4.490	4.409	4.440	2,273,385	+0.01(+0.27%)
Jan 11, 2007	4.459	4.475	4.417	4.428	2,185,238	-0.02(-0.47%)
Jan 10, 2007	4.442	4.456	4.411	4.449	1,701,870	-0.01(-0.27%)
Jan 09, 2007	4.438	4.503	4.438	4.461	6,145,516	+0.00(+0.04%)
Jan 08, 2007	4.475	4.478	4.430	4.459	2,343,673	-0.02(-0.54%)
Jan 05, 2007	4.572	4.586	4.476	4.483	2,740,622	-0.10(-2.08%)
Jan 04, 2007	4.577	4.627	4.555	4.579	3,953,940	-0.02(-0.34%)

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.