Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.987	8.097	7.911	8.035	4,520,026	+0.04(+0.50%)
Aug 29, 2002	7.858	8.075	7.858	7.996	732,470	+0.08(+1.06%)
Aug 28, 2002	7.792	7.956	7.721	7.911	576,303	+0.05(+0.62%)
Aug 27, 2002	7.929	7.978	7.805	7.863	447,030	-0.11(-1.33%)
Aug 26, 2002	7.841	8.013	7.796	7.969	322,729	+0.13(+1.69%)
Aug 23, 2002	7.880	7.907	7.810	7.836	311,429	-0.10(-1.23%)
Aug 22, 2002	7.832	8.027	7.814	7.934	559,127	+0.08(+1.07%)
Aug 21, 2002	7.987	8.009	7.819	7.850	1,358,493	-0.06(-0.73%)
Aug 20, 2002	7.965	7.987	7.850	7.907	711,904	+0.04(+0.51%)
Aug 16, 2002	7.894	8.035	7.854	7.867	1,881,008	-0.06(-0.78%)
Aug 15, 2002	7.920	8.027	7.796	7.929	839,142	+0.05(+0.67%)
Aug 14, 2002	7.814	7.876	7.686	7.876	834,170	+0.07(+0.85%)
Aug 13, 2002	7.681	7.925	7.673	7.810	1,470,590	+0.15(+2.02%)
Aug 12, 2002	7.451	7.712	7.451	7.655	1,909,484	+0.36(+4.98%)
Aug 07, 2002	6.858	7.327	6.814	7.292	6,139,099	+0.14(+1.92%)
Aug 06, 2002	7.102	7.310	7.080	7.155	609,525	+0.12(+1.70%)
Aug 05, 2002	7.168	7.234	6.991	7.035	554,381	-0.14(-1.91%)
Aug 02, 2002	7.150	7.217	7.071	7.173	451,776	-0.06(-0.86%)

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.