Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.52	10.55	10.42	10.55	783,998	+0.04(+0.42%)
Jan 28, 2005	10.61	10.61	10.46	10.50	912,141	-0.10(-0.96%)
Jan 27, 2005	10.60	10.63	10.54	10.61	571,783	-0.04(-0.42%)
Jan 26, 2005	10.55	10.68	10.54	10.65	831,684	+0.11(+1.05%)
Jan 25, 2005	10.60	10.60	10.48	10.54	577,659	-0.13(-1.24%)
Jan 24, 2005	10.81	10.82	10.67	10.67	380,134	-0.13(-1.19%)
Jan 21, 2005	10.72	10.86	10.69	10.80	471,890	+0.13(+1.20%)
Jan 20, 2005	10.60	10.71	10.51	10.67	455,618	+0.02(+0.17%)
Jan 19, 2005	10.71	10.72	10.59	10.65	595,513	-0.05(-0.45%)
Jan 18, 2005	10.88	10.88	10.67	10.70	1,596,925	-0.17(-1.59%)
Jan 14, 2005	10.91	10.95	10.82	10.88	440,024	-0.16(-1.48%)
Jan 13, 2005	10.92	11.08	10.88	11.04	841,402	+0.08(+0.73%)
Jan 12, 2005	10.94	10.99	10.85	10.96	558,675	+0.12(+1.10%)
Jan 11, 2005	10.73	10.85	10.71	10.84	627,379	+0.11(+1.03%)
Jan 10, 2005	10.77	10.77	10.68	10.73	464,206	+0.05(+0.45%)
Jan 07, 2005	10.72	10.83	10.68	10.68	568,167	-0.05(-0.45%)
Jan 06, 2005	10.53	10.74	10.51	10.73	704,898	+0.19(+1.85%)
Jan 05, 2005	10.47	10.65	10.45	10.54	541,725	+0.03(+0.25%)
Jan 04, 2005	10.53	10.55	10.45	10.51	498,558	-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.