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 (%)
Jul 31, 2006	4.016	4.046	3.966	3.969	1,221,001	-0.08(-2.06%)
Jul 28, 2006	4.023	4.084	4.013	4.053	2,381,011	+0.05(+1.26%)
Jul 27, 2006	3.992	4.035	3.987	4.002	1,422,967	+0.03(+0.79%)
Jul 26, 2006	3.910	3.990	3.865	3.971	1,597,314	+0.06(+1.56%)
Jul 25, 2006	3.969	3.969	3.902	3.910	1,757,851	-0.05(-1.14%)
Jul 24, 2006	3.905	3.959	3.863	3.955	1,351,042	+0.04(+1.07%)
Jul 21, 2006	3.945	3.968	3.905	3.914	1,293,502	-0.05(-1.27%)
Jul 20, 2006	4.023	4.032	3.962	3.964	875,760	-0.05(-1.26%)
Jul 19, 2006	4.032	4.042	4.006	4.015	791,752	-0.02(-0.43%)
Jul 18, 2006	4.030	4.101	4.016	4.032	894,749	+0.01(+0.26%)
Jul 17, 2006	4.041	4.053	4.020	4.022	1,012,131	-0.05(-1.24%)
Jul 14, 2006	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
Jul 13, 2006	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
Jul 12, 2006	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
Jul 11, 2006	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
Jul 10, 2006	4.086	4.086	4.037	4.072	1,531,718	-0.03(-0.72%)
Jul 07, 2006	4.082	4.115	4.068	4.101	1,673,842	+0.01(+0.25%)
Jul 06, 2006	4.060	4.136	4.060	4.091	1,466,122	+0.01(+0.26%)
Jul 05, 2006	4.095	4.095	4.049	4.081	1,424,693	-0.09(-2.21%)

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.