Indicators

BCE (NY: BCE )

35.61 +1.10 (+3.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.75	17.81	17.68	17.71	1,221,049	+0.00(+0.02%)
Sep 27, 2007	17.71	17.74	17.65	17.71	363,149	+0.04(+0.20%)
Sep 26, 2007	17.67	17.71	17.62	17.67	625,222	-0.06(-0.35%)
Sep 25, 2007	17.72	17.77	17.69	17.73	435,733	+0.04(+0.20%)
Sep 24, 2007	17.69	17.76	17.69	17.70	671,803	-0.04(-0.20%)
Sep 21, 2007	17.72	17.81	17.65	17.73	3,301,582	+0.04(+0.22%)
Sep 20, 2007	17.41	17.78	17.65	17.69	3,415,547	+0.02(+0.10%)
Sep 19, 2007	17.62	17.73	17.58	17.68	1,678,717	+0.01(+0.07%)
Sep 18, 2007	17.33	17.67	17.33	17.66	1,887,652	+0.42(+2.46%)
Sep 17, 2007	17.30	17.40	17.19	17.24	660,723	-0.03(-0.15%)
Sep 14, 2007	17.28	17.40	17.23	17.27	555,351	-0.04(-0.23%)
Sep 13, 2007	17.29	17.34	17.26	17.30	362,923	+0.03(+0.18%)
Sep 12, 2007	17.27	17.32	17.18	17.27	1,325,291	-0.07(-0.41%)
Sep 11, 2007	17.35	17.38	17.28	17.34	2,213,717	+0.15(+0.87%)
Sep 10, 2007	17.12	17.22	17.12	17.19	1,371,996	+0.06(+0.34%)
Sep 07, 2007	17.03	17.17	17.01	17.14	1,100,979	-0.03(-0.15%)
Sep 06, 2007	17.02	17.18	16.97	17.16	1,299,739	+0.14(+0.83%)
Sep 05, 2007	16.92	17.05	16.90	17.02	1,757,859	+0.04(+0.23%)

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.