Indicators

BCE (NY: BCE )

32.57 +0.36 (+1.12%)

Streaming Delayed Price Updated: 9:54 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.162	7.224	7.096	7.106	2,080,826	-0.08(-1.10%)
Dec 28, 2007	7.187	7.232	7.182	7.185	1,473,170	-0.01(-0.12%)
Dec 27, 2007	7.133	7.205	7.128	7.194	1,910,166	+0.10(+1.44%)
Dec 26, 2007	7.087	7.108	7.074	7.092	691,851	-0.01(-0.15%)
Dec 24, 2007	7.067	7.123	7.044	7.103	402,207	+0.11(+1.64%)
Dec 21, 2007	6.954	7.064	6.924	6.988	3,088,560	+0.05(+0.70%)
Dec 20, 2007	6.940	6.958	6.897	6.940	1,526,116	+0.05(+0.70%)
Dec 19, 2007	6.861	6.928	6.861	6.892	1,000,849	+0.02(+0.26%)
Dec 18, 2007	6.860	6.903	6.811	6.874	1,130,726	+0.03(+0.39%)
Dec 17, 2007	6.822	6.920	6.806	6.847	1,829,181	+0.08(+1.24%)
Dec 14, 2007	6.672	6.878	6.534	6.763	6,055,301	+0.03(+0.45%)
Dec 13, 2007	6.856	6.856	6.693	6.733	1,937,668	-0.13(-1.83%)
Dec 12, 2007	6.967	6.976	6.842	6.858	1,928,721	-0.11(-1.59%)
Dec 11, 2007	7.017	7.071	6.945	6.969	3,844,580	-0.08(-1.17%)
Dec 10, 2007	7.085	7.085	7.026	7.051	1,669,526	-0.00(-0.05%)
Dec 07, 2007	7.012	7.076	6.997	7.055	2,467,242	+0.08(+1.08%)
Dec 06, 2007	6.885	6.987	6.876	6.979	4,040,864	+0.11(+1.59%)
Dec 05, 2007	6.883	6.894	6.847	6.870	2,563,985	+0.02(+0.26%)
Dec 04, 2007	6.987	6.987	6.840	6.853	2,515,446	-0.14(-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.