Indicators

BCE (NY: BCE )

33.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.553	3.578	3.550	3.559	1,206,219	-0.02(-0.55%)
May 27, 2004	3.526	3.591	3.526	3.578	1,596,549	+0.09(+2.56%)
May 26, 2004	3.523	3.553	3.480	3.489	913,752	-0.01(-0.31%)
May 25, 2004	3.482	3.514	3.478	3.500	574,310	+0.02(+0.51%)
May 24, 2004	3.469	3.519	3.467	3.482	1,025,594	+0.00(+0.10%)
May 21, 2004	3.496	3.505	3.451	3.478	767,238	-0.00(-0.05%)
May 20, 2004	3.480	3.500	3.466	3.480	673,290	-0.00(-0.05%)
May 19, 2004	3.487	3.512	3.478	3.482	785,692	+0.04(+1.14%)
May 18, 2004	3.475	3.500	3.442	3.442	1,302,963	-0.03(-0.93%)
May 17, 2004	3.487	3.548	3.462	3.475	1,590,398	-0.04(-1.07%)
May 14, 2004	3.491	3.541	3.450	3.512	1,422,075	+0.07(+1.92%)
May 13, 2004	3.412	3.466	3.385	3.446	3,652,211	+0.03(+0.84%)
May 12, 2004	3.467	3.467	3.398	3.417	1,439,970	-0.04(-1.24%)
May 11, 2004	3.489	3.512	3.460	3.460	1,381,812	-0.01(-0.26%)
May 10, 2004	3.525	3.532	3.448	3.469	1,561,878	-0.09(-2.66%)
May 07, 2004	3.627	3.643	3.553	3.564	1,107,239	-0.09(-2.35%)
May 06, 2004	3.648	3.680	3.603	3.650	1,603,260	+0.01(+0.29%)
May 05, 2004	3.639	3.648	3.607	3.639	1,549,016	+0.03(+0.79%)
May 04, 2004	3.557	3.625	3.550	3.610	2,372,176	+0.09(+2.49%)

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.