Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.148	4.233	4.148	4.202	1,447,223	+0.05(+1.25%)
Jan 30, 2006	4.145	4.178	4.082	4.150	939,658	+0.01(+0.25%)
Jan 27, 2006	4.147	4.162	4.135	4.140	880,317	-0.01(-0.13%)
Jan 26, 2006	4.138	4.166	4.117	4.145	836,532	+0.01(+0.34%)
Jan 25, 2006	4.157	4.176	4.124	4.131	1,386,730	-0.01(-0.17%)
Jan 24, 2006	4.122	4.148	4.115	4.138	1,518,087	-0.02(-0.42%)
Jan 23, 2006	4.155	4.207	4.143	4.155	1,346,978	-0.00(-0.08%)
Jan 20, 2006	4.157	4.207	4.155	4.159	1,445,495	+0.03(+0.63%)
Jan 19, 2006	4.076	4.145	4.076	4.133	1,520,967	+0.06(+1.36%)
Jan 18, 2006	4.115	4.122	4.027	4.077	2,016,434	-0.09(-2.25%)
Jan 17, 2006	4.272	4.284	4.147	4.171	1,889,687	-0.10(-2.36%)
Jan 13, 2006	4.461	4.461	4.253	4.272	1,755,450	-0.02(-0.40%)
Jan 12, 2006	4.256	4.299	4.239	4.289	1,802,692	+0.02(+0.41%)
Jan 11, 2006	4.218	4.286	4.185	4.272	2,357,500	+0.12(+2.97%)
Jan 10, 2006	4.148	4.159	4.124	4.148	1,582,036	+0.01(+0.13%)
Jan 09, 2006	4.126	4.143	4.105	4.143	1,204,675	-0.03(-0.83%)
Jan 06, 2006	4.143	4.178	4.115	4.178	1,257,102	+0.04(+0.88%)
Jan 05, 2006	4.202	4.202	4.128	4.141	1,848,782	-0.09(-2.13%)
Jan 04, 2006	4.200	4.246	4.195	4.232	1,205,827	+0.04(+0.91%)

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.