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 (%)
Apr 28, 2006	4.467	4.467	4.414	4.426	1,102,499	-0.03(-0.76%)
Apr 27, 2006	4.437	4.476	4.410	4.460	1,065,637	+0.02(+0.40%)
Apr 26, 2006	4.455	4.489	4.440	4.442	1,100,823	-0.01(-0.24%)
Apr 25, 2006	4.399	4.465	4.399	4.453	1,989,413	+0.03(+0.73%)
Apr 24, 2006	4.392	4.435	4.381	4.421	1,165,610	+0.03(+0.65%)
Apr 21, 2006	4.394	4.421	4.383	4.392	1,192,419	+0.02(+0.53%)
Apr 20, 2006	4.396	4.421	4.354	4.369	1,356,062	-0.04(-0.93%)
Apr 19, 2006	4.414	4.465	4.399	4.410	3,047,231	-0.01(-0.12%)
Apr 18, 2006	4.435	4.437	4.399	4.415	1,429,227	-0.00(-0.08%)
Apr 17, 2006	4.431	4.453	4.403	4.419	1,311,940	+0.01(+0.33%)
Apr 13, 2006	4.374	4.412	4.351	4.405	953,935	+0.03(+0.70%)
Apr 12, 2006	4.401	4.410	4.354	4.374	1,850,344	-0.04(-0.89%)
Apr 11, 2006	4.388	4.430	4.360	4.414	1,410,238	+0.02(+0.41%)
Apr 10, 2006	4.363	4.396	4.342	4.396	1,203,031	+0.04(+0.99%)
Apr 07, 2006	4.405	4.405	4.340	4.353	1,279,546	-0.07(-1.54%)
Apr 06, 2006	4.381	4.430	4.381	4.421	1,150,531	+0.03(+0.78%)
Apr 05, 2006	4.276	4.388	4.276	4.387	1,503,509	+0.09(+2.13%)
Apr 04, 2006	4.258	4.320	4.254	4.295	2,058,110	+0.02(+0.46%)

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.