Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.653	4.718	4.641	4.702	2,360,822	+0.04(+0.81%)
Jan 30, 2007	4.616	4.671	4.587	4.664	5,974,942	+0.08(+1.76%)
Jan 29, 2007	4.643	4.657	4.575	4.584	6,123,505	-0.05(-1.12%)
Jan 26, 2007	4.605	4.637	4.596	4.636	2,092,737	+0.06(+1.25%)
Jan 25, 2007	4.559	4.612	4.546	4.578	6,404,995	+0.06(+1.27%)
Jan 24, 2007	4.408	4.523	4.405	4.521	2,448,508	+0.11(+2.43%)
Jan 23, 2007	4.428	4.428	4.388	4.414	3,419,758	-0.01(-0.20%)
Jan 22, 2007	4.478	4.478	4.406	4.422	2,501,008	-0.06(-1.28%)
Jan 19, 2007	4.462	4.501	4.446	4.480	2,168,136	+0.01(+0.20%)
Jan 18, 2007	4.551	4.551	4.460	4.471	2,703,747	-0.07(-1.50%)
Jan 17, 2007	4.548	4.550	4.521	4.539	3,481,752	-0.00(-0.08%)
Jan 16, 2007	4.589	4.594	4.514	4.542	4,181,007	-0.04(-0.82%)
Jan 12, 2007	4.609	4.632	4.548	4.580	2,203,881	+0.01(+0.27%)
Jan 11, 2007	4.600	4.616	4.557	4.568	2,118,429	-0.02(-0.47%)
Jan 10, 2007	4.582	4.596	4.550	4.589	1,649,839	-0.01(-0.27%)
Jan 09, 2007	4.578	4.644	4.578	4.602	5,957,628	+0.00(+0.04%)
Jan 08, 2007	4.616	4.619	4.569	4.600	2,272,019	-0.03(-0.54%)
Jan 05, 2007	4.716	4.730	4.618	4.625	2,656,833	-0.10(-2.08%)
Jan 04, 2007	4.721	4.773	4.698	4.723	3,833,055	-0.02(-0.34%)

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.