Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.185	4.223	4.185	4.194	3,528,760	-0.00(-0.08%)
Jul 28, 2005	4.213	4.233	4.188	4.197	1,656,933	-0.02(-0.37%)
Jul 27, 2005	4.150	4.218	4.136	4.213	3,616,331	+0.03(+0.83%)
Jul 26, 2005	4.202	4.202	4.147	4.178	937,930	-0.04(-0.95%)
Jul 25, 2005	4.244	4.254	4.209	4.218	782,952	-0.04(-0.94%)
Jul 22, 2005	4.254	4.266	4.218	4.258	3,285,636	+0.02(+0.49%)
Jul 21, 2005	4.272	4.284	4.235	4.237	766,245	-0.02(-0.37%)
Jul 20, 2005	4.263	4.282	4.244	4.253	1,103,277	-0.01(-0.28%)
Jul 19, 2005	4.220	4.275	4.202	4.265	1,496,770	+0.06(+1.40%)
Jul 18, 2005	4.209	4.237	4.188	4.206	830,771	+0.01(+0.21%)
Jul 15, 2005	4.204	4.211	4.178	4.197	1,411,504	-0.01(-0.21%)
Jul 14, 2005	4.209	4.227	4.187	4.206	1,161,466	+0.01(+0.21%)
Jul 13, 2005	4.240	4.246	4.192	4.197	1,067,558	-0.05(-1.14%)
Jul 12, 2005	4.214	4.256	4.204	4.246	950,604	+0.05(+1.07%)
Jul 11, 2005	4.180	4.227	4.180	4.200	1,329,118	+0.02(+0.54%)
Jul 08, 2005	4.140	4.199	4.136	4.178	1,553,230	+0.06(+1.35%)
Jul 07, 2005	4.102	4.155	4.082	4.122	1,238,090	+0.02(+0.51%)
Jul 06, 2005	4.062	4.117	4.051	4.102	1,997,998	+0.04(+1.03%)
Jul 05, 2005	4.063	4.072	4.030	4.060	1,095,212	-0.09(-2.05%)

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.