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 (%)
Dec 29, 2006	4.659	4.701	4.659	4.692	4,107,215	+0.01(+0.19%)
Dec 28, 2006	4.628	4.691	4.618	4.684	1,730,807	+0.05(+1.16%)
Dec 27, 2006	4.595	4.651	4.592	4.630	3,347,685	-0.01(-0.26%)
Dec 26, 2006	4.626	4.651	4.604	4.642	1,459,218	+0.05(+1.06%)
Dec 22, 2006	4.553	4.604	4.539	4.593	1,815,391	+0.03(+0.57%)
Dec 21, 2006	4.659	4.680	4.522	4.567	4,565,810	-0.13(-2.67%)
Dec 20, 2006	4.692	4.764	4.677	4.692	3,087,028	+0.06(+1.24%)
Dec 19, 2006	4.572	4.713	4.572	4.635	5,903,618	+0.03(+0.72%)
Dec 18, 2006	4.586	4.644	4.566	4.602	4,414,479	+0.10(+2.16%)
Dec 15, 2006	4.531	4.531	4.484	4.505	1,972,476	-0.02(-0.35%)
Dec 14, 2006	4.489	4.550	4.446	4.520	3,239,510	+0.05(+1.21%)
Dec 13, 2006	4.534	4.559	4.421	4.466	4,416,781	-0.11(-2.50%)
Dec 12, 2006	4.493	4.614	4.425	4.581	5,524,429	+0.20(+4.48%)
Dec 11, 2006	4.362	4.388	4.350	4.385	1,723,902	+0.02(+0.48%)
Dec 08, 2006	4.369	4.381	4.336	4.364	1,439,654	-0.01(-0.32%)
Dec 07, 2006	4.320	4.390	4.320	4.378	2,318,867	+0.05(+1.08%)
Dec 06, 2006	4.320	4.338	4.308	4.331	2,012,178	+0.01(+0.24%)
Dec 05, 2006	4.282	4.334	4.270	4.320	2,449,483	+0.04(+0.97%)
Dec 04, 2006	4.265	4.298	4.256	4.279	2,327,498	+0.03(+0.65%)

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.