Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.204	6.227	6.041	6.043	8,731,022	-0.18(-2.85%)
Apr 27, 2007	6.193	6.231	6.184	6.220	3,716,326	+0.03(+0.46%)
Apr 26, 2007	6.258	6.276	6.183	6.191	3,318,946	-0.10(-1.54%)
Apr 25, 2007	6.272	6.319	6.264	6.288	3,019,864	+0.02(+0.26%)
Apr 24, 2007	6.224	6.283	6.217	6.272	5,947,407	-0.04(-0.62%)
Apr 23, 2007	6.286	6.356	6.274	6.311	6,431,803	-0.04(-0.56%)
Apr 20, 2007	6.174	6.424	6.141	6.347	11,749,100	+0.25(+4.08%)
Apr 19, 2007	6.048	6.104	6.036	6.098	4,624,464	+0.00(+0.03%)
Apr 18, 2007	6.109	6.161	6.063	6.097	14,213,526	-0.01(-0.15%)
Apr 17, 2007	6.204	6.204	5.959	6.106	52,069,168	+0.36(+6.33%)
Apr 16, 2007	5.606	5.846	5.586	5.742	11,718,102	+0.25(+4.56%)
Apr 13, 2007	5.472	5.513	5.456	5.491	3,015,955	-0.01(-0.20%)
Apr 12, 2007	5.457	5.529	5.445	5.502	6,986,398	+0.06(+1.15%)
Apr 11, 2007	5.371	5.479	5.362	5.439	8,418,424	+0.09(+1.64%)
Apr 10, 2007	5.321	5.473	5.311	5.352	28,021,456	+0.30(+5.88%)
Apr 09, 2007	5.112	5.128	5.055	5.055	2,650,130	-0.08(-1.53%)
Apr 05, 2007	5.114	5.146	5.112	5.133	2,174,838	+0.05(+0.99%)
Apr 04, 2007	5.072	5.094	5.026	5.083	2,265,875	+0.04(+0.71%)
Apr 03, 2007	5.017	5.096	5.012	5.047	2,191,594	+0.01(+0.14%)

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.