Indicators

BCE (NY: BCE )

33.06 -0.20 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.602	3.648	3.534	3.539	7,941,807	-0.15(-4.07%)
Nov 26, 2008	3.399	3.787	3.324	3.689	124,324,536	-1.90(-34.05%)
Nov 25, 2008	5.588	5.670	5.481	5.594	17,160,530	+0.10(+1.79%)
Nov 24, 2008	5.286	5.549	5.231	5.495	8,677,031	+0.68(+14.03%)
Nov 21, 2008	5.045	5.045	4.471	4.819	11,568,402	-0.11(-2.18%)
Nov 20, 2008	5.186	5.186	4.885	4.927	14,091,789	-0.27(-5.23%)
Nov 19, 2008	5.527	5.538	5.186	5.198	8,600,978	-0.38(-6.74%)
Nov 18, 2008	5.492	5.592	5.465	5.574	8,864,764	+0.12(+2.16%)
Nov 17, 2008	5.404	5.517	5.359	5.456	3,590,424	+0.05(+0.96%)
Nov 14, 2008	5.504	5.544	5.377	5.404	4,033,046	-0.12(-2.14%)
Nov 13, 2008	5.476	5.542	5.358	5.522	6,424,811	+0.12(+2.25%)
Nov 12, 2008	5.619	5.619	5.352	5.400	4,707,288	-0.22(-3.97%)
Nov 11, 2008	5.656	5.738	5.606	5.624	5,685,942	-0.04(-0.79%)
Nov 10, 2008	5.731	5.751	5.572	5.669	3,311,249	+0.01(+0.19%)
Nov 07, 2008	5.574	5.733	5.558	5.658	3,524,694	+0.17(+3.13%)
Nov 06, 2008	5.434	5.515	5.404	5.486	3,042,564	+0.06(+1.15%)
Nov 05, 2008	5.493	5.554	5.404	5.424	2,397,419	-0.12(-2.16%)
Nov 04, 2008	5.465	5.586	5.449	5.544	2,584,564	+0.20(+3.75%)

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.