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, 2007	4.704	4.725	4.652	4.695	2,846,726	-0.02(-0.34%)
Feb 27, 2007	4.818	4.834	4.614	4.711	2,872,976	-0.14(-2.81%)
Feb 26, 2007	4.867	4.883	4.829	4.847	1,889,440	-0.02(-0.40%)
Feb 23, 2007	4.824	4.875	4.824	4.867	1,160,584	+0.04(+0.93%)
Feb 22, 2007	4.884	4.888	4.815	4.822	2,040,237	-0.06(-1.17%)
Feb 21, 2007	4.892	4.895	4.847	4.879	1,875,477	+0.02(+0.37%)
Feb 20, 2007	4.818	4.892	4.784	4.861	2,858,455	-0.03(-0.51%)
Feb 16, 2007	4.892	4.915	4.836	4.886	3,497,949	+0.01(+0.18%)
Feb 15, 2007	4.809	4.886	4.809	4.877	4,733,374	+0.09(+1.79%)
Feb 14, 2007	4.691	4.804	4.691	4.791	3,324,811	+0.09(+2.02%)
Feb 13, 2007	4.644	4.696	4.639	4.696	2,144,986	+0.09(+2.06%)
Feb 12, 2007	4.627	4.648	4.598	4.602	1,861,481	-0.02(-0.46%)
Feb 09, 2007	4.619	4.670	4.594	4.623	4,719,969	+0.06(+1.22%)
Feb 08, 2007	4.582	4.589	4.557	4.568	3,340,449	-0.01(-0.31%)
Feb 07, 2007	4.739	4.739	4.551	4.582	3,564,970	-0.16(-3.32%)
Feb 06, 2007	4.693	4.745	4.686	4.739	1,329,812	+0.06(+1.34%)
Feb 05, 2007	4.675	4.691	4.646	4.677	1,559,919	+0.02(+0.50%)
Feb 02, 2007	4.743	4.754	4.643	4.653	1,878,828	-0.09(-1.89%)

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.