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 (%)
Nov 29, 2002	8.159	8.203	8.102	8.106	2,321,937	+0.04(+0.55%)
Nov 27, 2002	7.885	8.093	7.885	8.062	848,634	+0.22(+2.76%)
Nov 26, 2002	7.823	7.951	7.823	7.845	753,262	-0.00(-0.06%)
Nov 25, 2002	7.916	8.031	7.832	7.850	853,606	-0.04(-0.56%)
Nov 22, 2002	8.000	8.057	7.889	7.894	964,347	-0.15(-1.82%)
Nov 21, 2002	7.978	8.102	7.920	8.040	1,118,254	+0.13(+1.68%)
Nov 20, 2002	7.770	7.956	7.770	7.907	683,653	+0.10(+1.25%)
Nov 19, 2002	7.819	7.880	7.761	7.810	767,048	-0.01(-0.11%)
Nov 18, 2002	7.938	7.938	7.748	7.819	841,854	-0.02(-0.28%)
Nov 15, 2002	7.704	7.898	7.704	7.841	883,891	+0.04(+0.57%)
Nov 14, 2002	7.898	7.898	7.748	7.796	1,809,140	-0.03(-0.40%)
Nov 13, 2002	7.867	7.916	7.757	7.827	1,653,425	-0.04(-0.51%)
Nov 12, 2002	7.920	7.996	7.823	7.867	1,688,681	-0.03(-0.34%)
Nov 11, 2002	8.057	8.057	7.867	7.894	1,579,975	-0.19(-2.30%)
Nov 08, 2002	8.031	8.137	8.009	8.080	1,520,762	+0.05(+0.61%)
Nov 07, 2002	7.987	8.080	7.987	8.031	1,387,873	+0.03(+0.33%)
Nov 06, 2002	7.991	8.080	7.942	8.004	798,010	+0.05(+0.61%)
Nov 05, 2002	7.903	8.013	7.819	7.956	1,015,423	+0.05(+0.67%)
Nov 04, 2002	7.779	7.973	7.761	7.903	1,288,885	+0.17(+2.17%)

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.