Indicators

BCE (NY: BCE )

35.12 -0.48 (-1.36%)

Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.51	10.55	10.35	10.37	748,064	-0.09(-0.85%)
Feb 25, 2005	10.46	10.48	10.42	10.46	495,620	+0.01(+0.08%)
Feb 24, 2005	10.51	10.51	10.40	10.45	529,521	-0.12(-1.13%)
Feb 23, 2005	10.60	10.60	10.47	10.57	399,570	-0.08(-0.75%)
Feb 22, 2005	10.60	10.69	10.60	10.65	1,590,597	+0.14(+1.35%)
Feb 18, 2005	10.50	10.60	10.49	10.51	786,032	-0.02(-0.17%)
Feb 17, 2005	10.55	10.57	10.50	10.53	364,766	+0.01(+0.08%)
Feb 16, 2005	10.56	10.56	10.46	10.52	827,842	-0.02(-0.21%)
Feb 15, 2005	10.55	10.58	10.51	10.54	671,223	-0.01(-0.13%)
Feb 14, 2005	10.48	10.55	10.40	10.55	626,023	+0.08(+0.80%)
Feb 11, 2005	10.55	10.55	10.45	10.47	644,781	-0.11(-1.00%)
Feb 10, 2005	10.50	10.62	10.50	10.58	651,109	+0.08(+0.72%)
Feb 09, 2005	10.39	10.50	10.39	10.50	751,454	+0.08(+0.76%)
Feb 08, 2005	10.35	10.44	10.35	10.42	835,074	+0.12(+1.16%)
Feb 07, 2005	10.27	10.32	10.23	10.30	901,067	+0.03(+0.26%)
Feb 04, 2005	10.25	10.28	10.18	10.27	1,135,430	-0.04(-0.39%)
Feb 03, 2005	10.33	10.38	10.29	10.31	761,172	-0.10(-0.93%)
Feb 02, 2005	10.45	10.49	10.36	10.41	857,222	-0.05(-0.47%)

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.