Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.558	3.583	3.554	3.563	1,204,706	-0.02(-0.55%)
May 27, 2004	3.531	3.595	3.531	3.583	1,594,546	+0.09(+2.56%)
May 26, 2004	3.527	3.558	3.484	3.493	912,605	-0.01(-0.31%)
May 25, 2004	3.486	3.518	3.482	3.504	573,589	+0.02(+0.51%)
May 24, 2004	3.474	3.524	3.472	3.486	1,024,307	+0.00(+0.10%)
May 21, 2004	3.500	3.509	3.456	3.482	766,276	-0.00(-0.05%)
May 20, 2004	3.484	3.504	3.470	3.484	672,446	-0.00(-0.05%)
May 19, 2004	3.491	3.517	3.482	3.486	784,706	+0.04(+1.14%)
May 18, 2004	3.479	3.504	3.447	3.447	1,301,328	-0.03(-0.93%)
May 17, 2004	3.491	3.552	3.466	3.479	1,588,403	-0.04(-1.07%)
May 14, 2004	3.495	3.545	3.454	3.517	1,420,291	+0.07(+1.92%)
May 13, 2004	3.416	3.470	3.389	3.450	3,647,630	+0.03(+0.84%)
May 12, 2004	3.472	3.472	3.402	3.422	1,438,163	-0.04(-1.24%)
May 11, 2004	3.493	3.517	3.465	3.465	1,380,078	-0.01(-0.26%)
May 10, 2004	3.529	3.536	3.452	3.474	1,559,919	-0.09(-2.66%)
May 07, 2004	3.631	3.647	3.558	3.568	1,105,850	-0.09(-2.35%)
May 06, 2004	3.653	3.685	3.608	3.654	1,601,248	+0.01(+0.29%)
May 05, 2004	3.644	3.653	3.611	3.644	1,547,073	+0.03(+0.79%)
May 04, 2004	3.561	3.629	3.554	3.615	2,369,200	+0.09(+2.49%)

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.