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 (%)
Feb 28, 2002	9.305	9.393	9.150	9.230	711,374	-0.03(-0.29%)
Feb 27, 2002	9.203	9.274	9.163	9.256	465,129	+0.07(+0.72%)
Feb 26, 2002	9.163	9.283	9.163	9.190	256,646	+0.00(+0.05%)
Feb 25, 2002	9.048	9.221	9.000	9.185	901,089	+0.15(+1.61%)
Feb 22, 2002	9.075	9.159	9.013	9.039	463,772	-0.07(-0.78%)
Feb 21, 2002	9.150	9.181	9.057	9.110	308,428	-0.08(-0.82%)
Feb 20, 2002	9.230	9.327	9.181	9.185	411,312	-0.03(-0.34%)
Feb 19, 2002	9.177	9.367	9.053	9.216	654,392	+0.08(+0.92%)
Feb 18, 2002	9.044	9.181	9.035	9.132	504,022	+0.00(+0.00%)
Feb 15, 2002	9.044	9.181	9.035	9.132	504,022	+0.07(+0.73%)
Feb 14, 2002	9.278	9.358	9.022	9.066	501,082	-0.19(-2.10%)
Feb 13, 2002	9.358	9.389	9.066	9.261	591,530	-0.12(-1.27%)
Feb 12, 2002	9.446	9.477	9.336	9.380	281,745	-0.07(-0.70%)
Feb 11, 2002	9.455	9.508	9.380	9.446	224,311	+0.07(+0.71%)
Feb 08, 2002	9.521	9.592	9.367	9.380	343,250	-0.11(-1.16%)
Feb 07, 2002	9.367	9.517	9.349	9.491	746,196	+0.18(+1.95%)
Feb 06, 2002	9.464	9.464	9.287	9.309	350,486	-0.13(-1.41%)
Feb 05, 2002	9.552	9.667	9.420	9.442	468,747	-0.21(-2.20%)
Feb 04, 2002	9.827	10.02	9.614	9.654	570,501	-0.17(-1.76%)

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.