Indicators

BCE (NY: BCE )

32.89 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	4.038	4.100	4.021	4.100	4,440,262	+0.09(+2.32%)
May 28, 2009	3.969	4.030	3.950	4.007	4,157,091	+0.06(+1.54%)
May 27, 2009	4.038	4.046	3.927	3.946	5,732,157	-0.05(-1.25%)
May 26, 2009	3.894	4.004	3.858	3.996	13,848,668	+0.18(+4.59%)
May 22, 2009	3.780	3.835	3.653	3.821	14,961,650	+0.05(+1.43%)
May 21, 2009	3.731	3.783	3.721	3.767	6,055,702	+0.02(+0.53%)
May 20, 2009	3.747	3.799	3.730	3.747	7,328,960	+0.04(+1.06%)
May 19, 2009	3.730	3.753	3.706	3.708	3,859,182	-0.03(-0.81%)
May 18, 2009	3.658	3.773	3.658	3.739	3,626,010	+0.10(+2.65%)
May 15, 2009	3.685	3.721	3.629	3.642	4,631,183	-0.06(-1.69%)
May 14, 2009	3.654	3.751	3.644	3.704	5,585,744	+0.07(+1.92%)
May 13, 2009	3.733	3.749	3.624	3.635	6,490,815	-0.12(-3.10%)
May 12, 2009	3.765	3.816	3.703	3.751	6,130,621	-0.00(-0.05%)
May 11, 2009	3.816	3.833	3.737	3.753	5,229,861	-0.09(-2.42%)
May 08, 2009	3.873	3.889	3.802	3.846	4,711,754	+0.03(+0.80%)
May 07, 2009	4.038	4.039	3.812	3.816	7,056,659	-0.16(-4.14%)
May 06, 2009	3.962	3.993	3.907	3.980	4,565,681	+0.03(+0.86%)
May 05, 2009	4.007	4.048	3.928	3.946	6,236,537	-0.06(-1.48%)
May 04, 2009	3.901	4.005	3.901	4.005	3,667,775	+0.11(+2.85%)

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.