Indicators

BCE (NY: BCE )

32.69 +0.48 (+1.47%)

Streaming Delayed Price Updated: 1:18 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.311	4.351	4.311	4.320	3,425,171	-0.00(-0.08%)
Jul 28, 2005	4.340	4.362	4.315	4.324	1,608,293	-0.02(-0.37%)
Jul 27, 2005	4.276	4.345	4.261	4.340	3,510,172	+0.04(+0.83%)
Jul 26, 2005	4.329	4.329	4.272	4.304	910,396	-0.04(-0.95%)
Jul 25, 2005	4.372	4.383	4.336	4.345	759,968	-0.04(-0.94%)
Jul 22, 2005	4.383	4.395	4.345	4.387	3,189,184	+0.02(+0.49%)
Jul 21, 2005	4.401	4.413	4.363	4.365	743,751	-0.02(-0.37%)
Jul 20, 2005	4.392	4.412	4.372	4.381	1,070,890	-0.01(-0.28%)
Jul 19, 2005	4.347	4.404	4.329	4.394	1,452,832	+0.06(+1.40%)
Jul 18, 2005	4.336	4.365	4.315	4.333	806,383	+0.01(+0.21%)
Jul 15, 2005	4.331	4.338	4.304	4.324	1,370,068	-0.01(-0.21%)
Jul 14, 2005	4.336	4.354	4.313	4.333	1,127,370	+0.01(+0.21%)
Jul 13, 2005	4.369	4.374	4.319	4.324	1,036,219	-0.05(-1.14%)
Jul 12, 2005	4.342	4.385	4.331	4.374	922,699	+0.05(+1.07%)
Jul 11, 2005	4.306	4.354	4.306	4.328	1,290,101	+0.02(+0.54%)
Jul 08, 2005	4.265	4.326	4.261	4.304	1,507,634	+0.06(+1.35%)
Jul 07, 2005	4.226	4.281	4.206	4.247	1,201,746	+0.02(+0.51%)
Jul 06, 2005	4.184	4.242	4.174	4.226	1,939,346	+0.04(+1.03%)
Jul 05, 2005	4.186	4.195	4.152	4.183	1,063,061	-0.09(-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.