Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.877	3.920	3.872	3.913	1,195,035	+0.04(+0.92%)
Feb 26, 2004	3.900	3.902	3.863	3.877	1,197,831	-0.04(-0.96%)
Feb 25, 2004	3.870	3.927	3.857	3.914	5,354,452	+0.03(+0.78%)
Feb 24, 2004	3.823	3.891	3.813	3.884	1,797,865	+0.06(+1.50%)
Feb 23, 2004	3.832	3.832	3.796	3.827	1,354,410	-0.00(-0.09%)
Feb 20, 2004	3.827	3.836	3.804	3.830	3,657,804	-0.03(-0.79%)
Feb 19, 2004	3.884	3.904	3.861	3.861	8,026,925	-0.04(-0.96%)
Feb 18, 2004	3.952	3.952	3.889	3.898	1,479,115	-0.04(-1.13%)
Feb 17, 2004	3.952	3.979	3.938	3.943	1,456,746	+0.03(+0.87%)
Feb 13, 2004	3.950	3.954	3.898	3.909	2,931,388	-0.03(-0.64%)
Feb 12, 2004	3.945	3.952	3.923	3.934	5,805,736	-0.01(-0.23%)
Feb 11, 2004	3.934	3.972	3.932	3.943	1,736,911	+0.00(+0.00%)
Feb 10, 2004	3.931	3.956	3.905	3.943	3,276,980	+0.02(+0.59%)
Feb 09, 2004	3.956	3.968	3.907	3.920	2,772,012	-0.03(-0.72%)
Feb 06, 2004	3.920	3.961	3.916	3.948	1,993,589	+0.06(+1.52%)
Feb 05, 2004	3.948	3.948	3.875	3.889	2,604,249	-0.04(-0.96%)
Feb 04, 2004	3.943	3.943	3.914	3.927	3,832,837	-0.06(-1.57%)
Feb 03, 2004	3.979	4.011	3.972	3.990	956,252	+0.02(+0.59%)

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.