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	3.133	3.176	3.103	3.152	11,522,483	+0.02(+0.50%)
Aug 29, 2002	3.083	3.168	3.083	3.136	1,867,218	+0.03(+1.06%)
Aug 28, 2002	3.057	3.121	3.029	3.103	1,469,116	+0.02(+0.62%)
Aug 27, 2002	3.110	3.130	3.062	3.084	1,139,573	-0.04(-1.33%)
Aug 26, 2002	3.076	3.143	3.058	3.126	822,705	+0.05(+1.69%)
Aug 23, 2002	3.091	3.102	3.064	3.074	793,899	-0.04(-1.23%)
Aug 22, 2002	3.072	3.149	3.065	3.112	1,425,331	+0.03(+1.07%)
Aug 21, 2002	3.133	3.142	3.067	3.079	3,463,082	-0.02(-0.73%)
Aug 20, 2002	3.124	3.133	3.079	3.102	1,814,791	+0.02(+0.51%)
Aug 16, 2002	3.097	3.152	3.081	3.086	4,795,081	-0.02(-0.78%)
Aug 15, 2002	3.107	3.149	3.058	3.110	2,139,149	+0.02(+0.67%)
Aug 14, 2002	3.065	3.090	3.015	3.090	2,126,474	+0.03(+0.85%)
Aug 13, 2002	3.013	3.109	3.010	3.064	3,748,839	+0.06(+2.02%)
Aug 12, 2002	2.923	3.025	2.923	3.003	4,867,673	+0.14(+4.98%)
Aug 07, 2002	2.690	2.874	2.673	2.860	15,649,836	+0.05(+1.92%)
Aug 06, 2002	2.786	2.867	2.777	2.807	1,553,806	+0.05(+1.70%)
Aug 05, 2002	2.812	2.838	2.742	2.760	1,413,232	-0.05(-1.91%)
Aug 02, 2002	2.805	2.831	2.774	2.814	1,151,672	-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.