Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.339	3.401	3.339	3.351	1,354,970	+0.01(+0.32%)
Feb 27, 2003	3.340	3.355	3.319	3.340	719,146	+0.01(+0.38%)
Feb 26, 2003	3.328	3.348	3.319	3.328	1,261,022	-0.03(-0.75%)
Feb 25, 2003	3.360	3.362	3.324	3.353	1,205,660	-0.03(-0.74%)
Feb 24, 2003	3.353	3.394	3.339	3.378	2,026,583	+0.03(+0.96%)
Feb 21, 2003	3.373	3.378	3.323	3.346	2,089,774	-0.04(-1.16%)
Feb 20, 2003	3.417	3.437	3.378	3.385	1,011,054	-0.02(-0.58%)
Feb 19, 2003	3.401	3.428	3.390	3.405	932,205	-0.01(-0.42%)
Feb 18, 2003	3.390	3.442	3.389	3.419	2,099,840	+0.06(+1.65%)
Feb 14, 2003	3.344	3.365	3.339	3.364	915,988	+0.02(+0.64%)
Feb 13, 2003	3.305	3.353	3.292	3.342	1,636,812	+0.04(+1.25%)
Feb 12, 2003	3.287	3.314	3.274	3.301	1,032,304	-0.01(-0.16%)
Feb 11, 2003	3.290	3.321	3.278	3.306	908,159	+0.01(+0.43%)
Feb 10, 2003	3.317	3.335	3.272	3.292	1,947,175	-0.04(-1.13%)
Feb 07, 2003	3.357	3.358	3.312	3.330	1,363,358	-0.03(-0.90%)
Feb 06, 2003	3.376	3.376	3.319	3.360	1,633,457	-0.03(-0.74%)
Feb 05, 2003	3.419	3.419	3.374	3.385	1,354,970	-0.02(-0.53%)
Feb 04, 2003	3.396	3.405	3.365	3.403	1,744,740	-0.02(-0.47%)

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.