Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.882	3.925	3.876	3.918	1,193,536	+0.04(+0.92%)
Feb 26, 2004	3.905	3.907	3.867	3.882	1,196,328	-0.04(-0.96%)
Feb 25, 2004	3.875	3.932	3.862	3.919	5,347,735	+0.03(+0.78%)
Feb 24, 2004	3.828	3.896	3.817	3.889	1,795,610	+0.06(+1.50%)
Feb 23, 2004	3.837	3.837	3.801	3.832	1,352,711	-0.00(-0.09%)
Feb 20, 2004	3.832	3.841	3.808	3.835	3,653,215	-0.03(-0.79%)
Feb 19, 2004	3.889	3.909	3.866	3.866	8,016,855	-0.04(-0.96%)
Feb 18, 2004	3.957	3.957	3.894	3.903	1,477,259	-0.04(-1.13%)
Feb 17, 2004	3.957	3.984	3.943	3.948	1,454,919	+0.03(+0.87%)
Feb 13, 2004	3.955	3.959	3.903	3.914	2,927,710	-0.03(-0.64%)
Feb 12, 2004	3.950	3.957	3.928	3.939	5,798,453	-0.01(-0.23%)
Feb 11, 2004	3.939	3.977	3.937	3.948	1,734,732	+0.00(+0.00%)
Feb 10, 2004	3.935	3.961	3.910	3.948	3,272,869	+0.02(+0.59%)
Feb 09, 2004	3.961	3.973	3.912	3.925	2,768,535	-0.03(-0.72%)
Feb 06, 2004	3.925	3.966	3.921	3.953	1,991,088	+0.06(+1.52%)
Feb 05, 2004	3.953	3.953	3.880	3.894	2,600,982	-0.04(-0.96%)
Feb 04, 2004	3.948	3.948	3.919	3.932	3,828,028	-0.06(-1.57%)
Feb 03, 2004	3.984	4.016	3.977	3.995	955,052	+0.02(+0.59%)

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.