Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.007	4.012	3.968	3.986	2,573,615	-0.03(-0.85%)
Jan 29, 2004	4.038	4.059	4.000	4.020	4,613,852	-0.01(-0.31%)
Jan 28, 2004	4.032	4.073	4.027	4.032	3,196,353	-0.04(-0.92%)
Jan 27, 2004	4.073	4.080	4.054	4.070	1,295,743	+0.01(+0.26%)
Jan 26, 2004	4.089	4.091	4.027	4.059	1,812,365	-0.02(-0.57%)
Jan 23, 2004	4.118	4.118	4.061	4.082	1,210,291	-0.06(-1.51%)
Jan 22, 2004	4.149	4.159	4.115	4.145	1,716,301	+0.01(+0.30%)
Jan 21, 2004	4.054	4.138	4.029	4.132	4,561,911	+0.08(+2.08%)
Jan 20, 2004	4.052	4.064	4.030	4.048	1,709,599	+0.03(+0.71%)
Jan 16, 2004	4.023	4.023	3.968	4.020	3,002,550	+0.01(+0.27%)
Jan 15, 2004	4.029	4.029	3.993	4.009	1,972,658	+0.00(+0.04%)
Jan 14, 2004	4.025	4.038	3.995	4.007	3,201,380	-0.02(-0.58%)
Jan 13, 2004	4.059	4.068	4.023	4.030	2,094,971	-0.01(-0.35%)
Jan 12, 2004	4.029	4.055	3.995	4.045	3,351,619	+0.01(+0.22%)
Jan 09, 2004	4.079	4.079	4.032	4.036	3,387,364	-0.02(-0.40%)
Jan 08, 2004	4.073	4.084	4.041	4.052	2,633,375	+0.02(+0.58%)
Jan 07, 2004	4.127	4.129	4.029	4.029	3,771,619	-0.09(-2.30%)
Jan 06, 2004	4.118	4.125	4.086	4.123	1,834,706	+0.03(+0.79%)
Jan 05, 2004	4.082	4.109	4.077	4.091	2,045,822	+0.05(+1.24%)

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.