Indicators

BCE (NY: BCE )

32.30 +0.05 (+0.17%)

Streaming Delayed Price Updated: 12:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.861	4.870	4.807	4.850	1,471,115	-0.03(-0.59%)
Sep 28, 2006	4.909	4.935	4.852	4.879	2,758,481	-0.02(-0.44%)
Sep 27, 2006	4.856	4.924	4.852	4.901	1,430,903	+0.01(+0.29%)
Sep 26, 2006	4.924	4.929	4.865	4.886	1,327,578	-0.03(-0.62%)
Sep 25, 2006	4.904	4.985	4.901	4.917	1,660,450	+0.00(+0.00%)
Sep 22, 2006	4.924	4.931	4.877	4.917	1,131,541	+0.01(+0.15%)
Sep 21, 2006	4.838	4.915	4.820	4.909	1,509,653	+0.11(+2.24%)
Sep 20, 2006	4.743	4.811	4.700	4.802	1,067,313	+0.07(+1.40%)
Sep 19, 2006	4.673	4.756	4.662	4.736	1,335,956	+0.00(+0.00%)
Sep 18, 2006	4.772	4.777	4.689	4.736	1,271,169	+0.01(+0.27%)
Sep 15, 2006	4.756	4.772	4.700	4.723	1,330,371	-0.03(-0.60%)
Sep 14, 2006	4.747	4.795	4.736	4.752	1,260,557	-0.03(-0.52%)
Sep 13, 2006	4.813	4.850	4.709	4.777	7,868,291	-0.13(-2.63%)
Sep 12, 2006	4.736	4.945	4.732	4.906	5,334,889	+0.17(+3.59%)
Sep 11, 2006	4.551	4.825	4.551	4.736	5,521,990	+0.36(+8.18%)
Sep 08, 2006	4.383	4.390	4.358	4.378	1,403,536	-0.03(-0.73%)
Sep 07, 2006	4.405	4.415	4.354	4.410	3,631,433	+0.01(+0.20%)
Sep 06, 2006	4.428	4.448	4.380	4.401	1,464,972	-0.03(-0.65%)
Sep 05, 2006	4.401	4.453	4.381	4.430	1,196,887	+0.00(+0.04%)

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.