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 31, 2007	6.960	7.021	6.896	6.906	2,141,068	-0.08(-1.10%)
Dec 28, 2007	6.985	7.028	6.979	6.983	1,515,820	-0.01(-0.12%)
Dec 27, 2007	6.933	7.002	6.927	6.992	1,965,467	+0.10(+1.44%)
Dec 26, 2007	6.887	6.908	6.875	6.893	711,880	-0.01(-0.15%)
Dec 24, 2007	6.868	6.922	6.846	6.903	413,851	+0.11(+1.64%)
Dec 21, 2007	6.759	6.865	6.729	6.792	3,177,976	+0.05(+0.70%)
Dec 20, 2007	6.745	6.762	6.703	6.745	1,570,299	+0.05(+0.70%)
Dec 19, 2007	6.668	6.733	6.668	6.698	1,029,824	+0.02(+0.26%)
Dec 18, 2007	6.667	6.708	6.620	6.681	1,163,461	+0.03(+0.39%)
Dec 17, 2007	6.630	6.726	6.615	6.654	1,882,138	+0.08(+1.24%)
Dec 14, 2007	6.484	6.684	6.350	6.573	6,230,607	+0.03(+0.45%)
Dec 13, 2007	6.663	6.663	6.505	6.543	1,993,765	-0.12(-1.83%)
Dec 12, 2007	6.771	6.780	6.649	6.665	1,984,559	-0.11(-1.59%)
Dec 11, 2007	6.820	6.872	6.750	6.773	3,955,884	-0.08(-1.17%)
Dec 10, 2007	6.886	6.886	6.828	6.853	1,717,860	-0.00(-0.05%)
Dec 07, 2007	6.814	6.877	6.800	6.856	2,538,671	+0.07(+1.08%)
Dec 06, 2007	6.691	6.790	6.682	6.783	4,157,850	+0.11(+1.59%)
Dec 05, 2007	6.689	6.700	6.654	6.677	2,638,215	+0.02(+0.26%)
Dec 04, 2007	6.790	6.790	6.648	6.660	2,588,270	-0.14(-2.04%)

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.