Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.66	10.76	10.66	10.68	1,384,986	-0.01(-0.08%)
Jul 28, 2005	10.73	10.79	10.67	10.69	650,321	-0.04(-0.37%)
Jul 27, 2005	10.57	10.75	10.54	10.73	1,419,357	+0.09(+0.83%)
Jul 26, 2005	10.71	10.71	10.57	10.64	368,123	-0.10(-0.95%)
Jul 25, 2005	10.81	10.84	10.72	10.75	307,297	-0.10(-0.94%)
Jul 22, 2005	10.84	10.87	10.75	10.85	1,289,564	+0.05(+0.49%)
Jul 21, 2005	10.88	10.91	10.79	10.80	300,739	-0.04(-0.37%)
Jul 20, 2005	10.86	10.91	10.81	10.83	433,020	-0.03(-0.29%)
Jul 19, 2005	10.75	10.89	10.71	10.87	587,460	+0.15(+1.40%)
Jul 18, 2005	10.72	10.80	10.67	10.72	326,065	+0.02(+0.21%)
Jul 15, 2005	10.71	10.73	10.64	10.69	553,994	-0.02(-0.21%)
Jul 14, 2005	10.72	10.77	10.67	10.72	455,858	+0.02(+0.21%)
Jul 13, 2005	10.80	10.82	10.68	10.69	419,000	-0.12(-1.15%)
Jul 12, 2005	10.74	10.84	10.71	10.82	373,098	+0.12(+1.07%)
Jul 11, 2005	10.65	10.77	10.65	10.70	521,659	+0.06(+0.54%)
Jul 08, 2005	10.55	10.70	10.54	10.64	609,620	+0.14(+1.35%)
Jul 07, 2005	10.45	10.59	10.40	10.50	485,932	+0.05(+0.51%)
Jul 06, 2005	10.35	10.49	10.32	10.45	784,185	+0.11(+1.03%)
Jul 05, 2005	10.35	10.38	10.27	10.34	429,854	-0.22(-2.05%)

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.