Indicators

BCE (NY: BCE )

32.89 -0.17 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.302	3.320	3.278	3.280	5,738,133	+0.02(+0.55%)
Nov 27, 2002	3.191	3.275	3.191	3.262	2,097,205	+0.09(+2.76%)
Nov 26, 2002	3.166	3.217	3.166	3.175	1,861,514	-0.00(-0.06%)
Nov 25, 2002	3.203	3.250	3.169	3.176	2,109,493	-0.02(-0.56%)
Nov 22, 2002	3.237	3.260	3.192	3.194	2,383,163	-0.06(-1.82%)
Nov 21, 2002	3.228	3.278	3.205	3.253	2,763,508	+0.05(+1.68%)
Nov 20, 2002	3.144	3.219	3.144	3.200	1,689,493	+0.04(+1.25%)
Nov 19, 2002	3.164	3.189	3.140	3.160	1,895,583	-0.00(-0.11%)
Nov 18, 2002	3.212	3.212	3.135	3.164	2,080,450	-0.01(-0.28%)
Nov 15, 2002	3.117	3.196	3.117	3.173	2,184,333	+0.02(+0.57%)
Nov 14, 2002	3.196	3.196	3.135	3.155	4,470,874	-0.01(-0.40%)
Nov 13, 2002	3.183	3.203	3.139	3.167	4,086,060	-0.02(-0.51%)
Nov 12, 2002	3.205	3.235	3.166	3.183	4,173,188	-0.01(-0.34%)
Nov 11, 2002	3.260	3.260	3.183	3.194	3,904,544	-0.08(-2.30%)
Nov 08, 2002	3.250	3.293	3.241	3.269	3,758,215	+0.02(+0.61%)
Nov 07, 2002	3.232	3.269	3.232	3.250	3,429,811	+0.01(+0.33%)
Nov 06, 2002	3.234	3.269	3.214	3.239	1,972,099	+0.02(+0.61%)
Nov 05, 2002	3.198	3.243	3.164	3.219	2,509,386	+0.02(+0.67%)
Nov 04, 2002	3.148	3.226	3.140	3.198	3,185,183	+0.07(+2.17%)

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.