Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.51	10.54	10.41	10.54	784,411	+0.04(+0.42%)
Jan 28, 2005	10.61	10.61	10.45	10.50	912,621	-0.10(-0.96%)
Jan 27, 2005	10.60	10.62	10.53	10.60	572,084	-0.04(-0.42%)
Jan 26, 2005	10.55	10.67	10.53	10.64	832,122	+0.11(+1.05%)
Jan 25, 2005	10.60	10.60	10.48	10.53	577,963	-0.13(-1.24%)
Jan 24, 2005	10.80	10.82	10.66	10.67	380,334	-0.13(-1.19%)
Jan 21, 2005	10.71	10.85	10.68	10.80	472,139	+0.13(+1.20%)
Jan 20, 2005	10.59	10.70	10.50	10.67	455,858	+0.02(+0.17%)
Jan 19, 2005	10.70	10.72	10.59	10.65	595,826	-0.05(-0.45%)
Jan 18, 2005	10.87	10.87	10.66	10.70	1,597,765	-0.17(-1.59%)
Jan 14, 2005	10.90	10.94	10.81	10.87	440,256	-0.16(-1.48%)
Jan 13, 2005	10.92	11.07	10.88	11.03	841,845	+0.08(+0.73%)
Jan 12, 2005	10.94	10.98	10.84	10.95	558,969	+0.12(+1.10%)
Jan 11, 2005	10.73	10.84	10.71	10.83	627,709	+0.11(+1.03%)
Jan 10, 2005	10.76	10.76	10.68	10.72	464,451	+0.05(+0.46%)
Jan 07, 2005	10.72	10.83	10.67	10.68	568,466	-0.05(-0.45%)
Jan 06, 2005	10.52	10.74	10.50	10.72	705,269	+0.19(+1.85%)
Jan 05, 2005	10.46	10.64	10.45	10.53	542,010	+0.03(+0.25%)
Jan 04, 2005	10.53	10.54	10.45	10.50	498,821	-0.04(-0.42%)

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.