Indicators

BCE (NY: BCE )

32.50 -0.14 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.914	3.975	3.898	3.975	4,580,296	+0.09(+2.32%)
May 28, 2009	3.848	3.907	3.829	3.885	4,288,195	+0.06(+1.54%)
May 27, 2009	3.914	3.923	3.806	3.826	5,912,935	-0.05(-1.25%)
May 26, 2009	3.775	3.881	3.741	3.874	14,285,419	+0.17(+4.59%)
May 22, 2009	3.664	3.718	3.541	3.704	15,433,502	+0.05(+1.43%)
May 21, 2009	3.617	3.668	3.607	3.652	6,246,683	+0.02(+0.53%)
May 20, 2009	3.633	3.683	3.616	3.633	7,560,097	+0.04(+1.06%)
May 19, 2009	3.616	3.638	3.593	3.595	3,980,891	-0.03(-0.81%)
May 18, 2009	3.546	3.657	3.546	3.624	3,740,365	+0.09(+2.65%)
May 15, 2009	3.572	3.607	3.518	3.530	4,777,238	-0.06(-1.69%)
May 14, 2009	3.543	3.636	3.532	3.591	5,761,904	+0.07(+1.92%)
May 13, 2009	3.619	3.635	3.513	3.524	6,695,519	-0.11(-3.10%)
May 12, 2009	3.650	3.699	3.590	3.636	6,323,965	-0.00(-0.05%)
May 11, 2009	3.699	3.716	3.622	3.638	5,394,797	-0.09(-2.42%)
May 08, 2009	3.754	3.770	3.686	3.728	4,860,350	+0.03(+0.80%)
May 07, 2009	3.914	3.916	3.695	3.699	7,279,207	-0.16(-4.14%)
May 06, 2009	3.841	3.871	3.787	3.859	4,709,671	+0.03(+0.86%)
May 05, 2009	3.885	3.925	3.808	3.826	6,433,221	-0.06(-1.48%)
May 04, 2009	3.782	3.883	3.782	3.883	3,783,447	+0.11(+2.85%)

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.