Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.016	4.016	3.991	4.005	804,813	+0.01(+0.36%)
Nov 26, 2003	4.054	4.054	3.986	3.991	1,494,573	-0.04(-0.89%)
Nov 25, 2003	4.041	4.054	4.030	4.027	1,206,382	+0.01(+0.18%)
Nov 24, 2003	4.038	4.041	4.002	4.020	1,557,684	-0.02(-0.44%)
Nov 21, 2003	4.027	4.052	4.023	4.038	1,428,669	+0.00(+0.04%)
Nov 20, 2003	4.002	4.054	3.991	4.036	1,017,605	+0.05(+1.26%)
Nov 19, 2003	4.011	4.011	3.989	3.986	853,962	-0.01(-0.13%)
Nov 18, 2003	4.014	4.014	3.989	3.991	980,185	-0.00(-0.04%)
Nov 17, 2003	4.012	4.012	3.984	3.993	1,031,568	-0.00(-0.09%)
Nov 14, 2003	4.020	4.038	3.984	3.996	1,381,754	-0.03(-0.67%)
Nov 13, 2003	4.032	4.055	4.012	4.023	1,306,355	-0.01(-0.22%)
Nov 12, 2003	4.023	4.041	4.014	4.032	652,339	+0.03(+0.85%)
Nov 11, 2003	4.027	4.027	3.998	3.998	559,068	-0.02(-0.49%)
Nov 10, 2003	4.005	4.029	3.991	4.018	1,104,174	+0.03(+0.63%)
Nov 07, 2003	3.986	4.007	3.975	3.993	1,748,136	+0.03(+0.68%)
Nov 06, 2003	3.975	3.980	3.962	3.966	704,839	-0.02(-0.54%)
Nov 05, 2003	4.018	4.021	3.984	3.987	902,552	-0.03(-0.67%)
Nov 04, 2003	3.991	4.020	3.989	4.014	801,289	+0.02(+0.54%)

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.