Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.138	4.168	4.086	4.089	1,185,158	-0.09(-2.06%)
Jul 28, 2006	4.145	4.208	4.134	4.175	2,311,115	+0.05(+1.26%)
Jul 27, 2006	4.113	4.157	4.107	4.123	1,381,195	+0.03(+0.79%)
Jul 26, 2006	4.029	4.111	3.982	4.091	1,550,424	+0.06(+1.56%)
Jul 25, 2006	4.089	4.089	4.020	4.029	1,706,248	-0.05(-1.14%)
Jul 24, 2006	4.023	4.079	3.980	4.075	1,311,381	+0.04(+1.07%)
Jul 21, 2006	4.064	4.088	4.023	4.032	1,255,530	-0.05(-1.27%)
Jul 20, 2006	4.145	4.154	4.082	4.084	850,052	-0.05(-1.26%)
Jul 19, 2006	4.154	4.165	4.127	4.136	768,510	-0.02(-0.43%)
Jul 18, 2006	4.152	4.226	4.138	4.154	868,483	+0.01(+0.26%)
Jul 17, 2006	4.163	4.175	4.141	4.143	982,419	-0.05(-1.24%)
Jul 14, 2006	4.195	4.195	4.195	4.195	0	+0.00(+0.00%)
Jul 13, 2006	4.195	4.195	4.195	4.195	0	+0.00(+0.00%)
Jul 12, 2006	4.195	4.195	4.195	4.195	0	+0.00(+0.00%)
Jul 11, 2006	4.195	4.195	4.195	4.195	0	+0.00(+0.00%)
Jul 10, 2006	4.209	4.209	4.159	4.195	1,486,754	-0.03(-0.72%)
Jul 07, 2006	4.206	4.240	4.192	4.226	1,624,706	+0.01(+0.26%)
Jul 06, 2006	4.183	4.261	4.183	4.215	1,423,084	+0.01(+0.26%)
Jul 05, 2006	4.218	4.218	4.172	4.204	1,382,871	-0.09(-2.21%)

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.