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 (%)
Aug 30, 2002	3.137	3.180	3.107	3.156	11,508,028	+0.02(+0.50%)
Aug 29, 2002	3.087	3.172	3.087	3.140	1,864,876	+0.03(+1.06%)
Aug 28, 2002	3.060	3.125	3.033	3.107	1,467,273	+0.02(+0.62%)
Aug 27, 2002	3.114	3.133	3.066	3.088	1,138,144	-0.04(-1.33%)
Aug 26, 2002	3.080	3.147	3.062	3.130	821,673	+0.05(+1.69%)
Aug 23, 2002	3.095	3.106	3.067	3.078	792,903	-0.04(-1.23%)
Aug 22, 2002	3.076	3.153	3.069	3.116	1,423,543	+0.03(+1.07%)
Aug 21, 2002	3.137	3.146	3.071	3.083	3,458,737	-0.02(-0.73%)
Aug 20, 2002	3.128	3.137	3.083	3.106	1,812,514	+0.02(+0.51%)
Aug 16, 2002	3.100	3.156	3.085	3.090	4,789,066	-0.02(-0.78%)
Aug 15, 2002	3.111	3.153	3.062	3.114	2,136,465	+0.02(+0.67%)
Aug 14, 2002	3.069	3.093	3.019	3.093	2,123,806	+0.03(+0.85%)
Aug 13, 2002	3.017	3.113	3.014	3.067	3,744,137	+0.06(+2.02%)
Aug 12, 2002	2.927	3.029	2.927	3.007	4,861,566	+0.14(+4.98%)
Aug 07, 2002	2.694	2.878	2.676	2.864	15,630,204	+0.05(+1.92%)
Aug 06, 2002	2.789	2.871	2.781	2.810	1,551,857	+0.05(+1.70%)
Aug 05, 2002	2.815	2.841	2.746	2.763	1,411,459	-0.05(-1.91%)
Aug 02, 2002	2.808	2.835	2.777	2.817	1,150,227	-0.02(-0.86%)

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.