Indicators

BCE (NY: BCE )

32.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.032	4.095	4.016	4.095	4,445,839	+0.09(+2.32%)
May 28, 2009	3.965	4.025	3.945	4.002	4,162,313	+0.06(+1.54%)
May 27, 2009	4.032	4.041	3.922	3.941	5,739,358	-0.05(-1.25%)
May 26, 2009	3.889	3.998	3.854	3.991	13,866,063	+0.18(+4.59%)
May 22, 2009	3.775	3.830	3.648	3.816	14,980,444	+0.05(+1.43%)
May 21, 2009	3.727	3.779	3.716	3.762	6,063,309	+0.02(+0.53%)
May 20, 2009	3.743	3.795	3.725	3.743	7,338,166	+0.04(+1.06%)
May 19, 2009	3.725	3.748	3.702	3.703	3,864,030	-0.03(-0.81%)
May 18, 2009	3.653	3.768	3.653	3.734	3,630,564	+0.10(+2.66%)
May 15, 2009	3.680	3.716	3.625	3.637	4,637,000	-0.06(-1.69%)
May 14, 2009	3.650	3.746	3.639	3.700	5,592,760	+0.07(+1.92%)
May 13, 2009	3.728	3.745	3.619	3.630	6,498,968	-0.12(-3.10%)
May 12, 2009	3.761	3.811	3.698	3.746	6,138,322	-0.00(-0.05%)
May 11, 2009	3.811	3.829	3.732	3.748	5,236,430	-0.09(-2.42%)
May 08, 2009	3.868	3.884	3.797	3.841	4,717,672	+0.03(+0.80%)
May 07, 2009	4.032	4.034	3.807	3.811	7,065,523	-0.16(-4.14%)
May 06, 2009	3.957	3.988	3.902	3.975	4,571,416	+0.03(+0.86%)
May 05, 2009	4.002	4.043	3.923	3.941	6,244,370	-0.06(-1.48%)
May 04, 2009	3.897	4.000	3.897	4.000	3,672,382	+0.11(+2.85%)

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.