Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.76	17.82	17.69	17.72	1,220,407	+0.00(+0.02%)
Sep 27, 2007	17.72	17.75	17.65	17.72	362,958	+0.04(+0.20%)
Sep 26, 2007	17.68	17.72	17.63	17.68	624,893	-0.06(-0.35%)
Sep 25, 2007	17.73	17.78	17.70	17.74	435,504	+0.04(+0.20%)
Sep 24, 2007	17.69	17.77	17.69	17.71	671,449	-0.04(-0.20%)
Sep 21, 2007	17.73	17.82	17.66	17.74	3,299,844	+0.04(+0.23%)
Sep 20, 2007	17.42	17.79	17.65	17.70	3,413,749	+0.02(+0.10%)
Sep 19, 2007	17.63	17.74	17.59	17.69	1,677,833	+0.01(+0.07%)
Sep 18, 2007	17.34	17.68	17.34	17.67	1,886,658	+0.42(+2.46%)
Sep 17, 2007	17.31	17.41	17.20	17.25	660,375	-0.03(-0.15%)
Sep 14, 2007	17.29	17.41	17.24	17.27	555,059	-0.04(-0.23%)
Sep 13, 2007	17.30	17.34	17.27	17.31	362,732	+0.03(+0.18%)
Sep 12, 2007	17.28	17.33	17.19	17.28	1,324,593	-0.07(-0.41%)
Sep 11, 2007	17.36	17.38	17.29	17.35	2,212,552	+0.15(+0.87%)
Sep 10, 2007	17.13	17.23	17.13	17.20	1,371,274	+0.06(+0.34%)
Sep 07, 2007	17.04	17.18	17.02	17.15	1,100,400	-0.03(-0.15%)
Sep 06, 2007	17.03	17.19	16.98	17.17	1,299,055	+0.14(+0.83%)
Sep 05, 2007	16.93	17.06	16.91	17.03	1,756,934	+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.