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 (%)
Nov 29, 2002	8.155	8.199	8.097	8.102	2,323,159	+0.04(+0.55%)
Nov 27, 2002	7.881	8.089	7.881	8.058	849,081	+0.22(+2.76%)
Nov 26, 2002	7.819	7.947	7.819	7.841	753,658	-0.00(-0.06%)
Nov 25, 2002	7.912	8.027	7.828	7.845	854,056	-0.04(-0.56%)
Nov 22, 2002	7.996	8.053	7.885	7.890	964,855	-0.15(-1.82%)
Nov 21, 2002	7.974	8.097	7.916	8.036	1,118,843	+0.13(+1.68%)
Nov 20, 2002	7.766	7.952	7.766	7.903	684,013	+0.10(+1.25%)
Nov 19, 2002	7.814	7.876	7.757	7.806	767,452	-0.01(-0.11%)
Nov 18, 2002	7.934	7.934	7.744	7.814	842,298	-0.02(-0.28%)
Nov 15, 2002	7.699	7.894	7.699	7.837	884,356	+0.04(+0.57%)
Nov 14, 2002	7.894	7.894	7.744	7.792	1,810,092	-0.03(-0.40%)
Nov 13, 2002	7.863	7.912	7.753	7.823	1,654,296	-0.04(-0.51%)
Nov 12, 2002	7.916	7.991	7.819	7.863	1,689,570	-0.03(-0.34%)
Nov 11, 2002	8.053	8.053	7.863	7.890	1,580,806	-0.19(-2.30%)
Nov 08, 2002	8.027	8.133	8.005	8.075	1,521,563	+0.05(+0.61%)
Nov 07, 2002	7.982	8.075	7.982	8.027	1,388,604	+0.03(+0.33%)
Nov 06, 2002	7.987	8.075	7.938	8.000	798,430	+0.05(+0.61%)
Nov 05, 2002	7.898	8.009	7.814	7.952	1,015,958	+0.05(+0.67%)
Nov 04, 2002	7.775	7.969	7.757	7.898	1,289,564	+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.