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 (%)
Jul 31, 2006	10.22	10.30	10.09	10.10	479,827	-0.21(-2.06%)
Jul 28, 2006	10.24	10.39	10.21	10.31	935,685	+0.13(+1.26%)
Jul 27, 2006	10.16	10.27	10.14	10.18	559,195	+0.08(+0.79%)
Jul 26, 2006	9.950	10.15	9.835	10.11	627,709	+0.15(+1.56%)
Jul 25, 2006	10.10	10.10	9.928	9.950	690,797	-0.11(-1.14%)
Jul 24, 2006	9.937	10.07	9.831	10.07	530,930	+0.11(+1.07%)
Jul 21, 2006	10.04	10.10	9.937	9.959	508,318	-0.13(-1.27%)
Jul 20, 2006	10.24	10.26	10.08	10.09	344,155	-0.13(-1.25%)
Jul 19, 2006	10.26	10.29	10.19	10.22	311,141	-0.04(-0.43%)
Jul 18, 2006	10.26	10.44	10.22	10.26	351,617	+0.03(+0.26%)
Jul 17, 2006	10.28	10.31	10.23	10.23	397,745	-0.13(-1.24%)
Jul 14, 2006	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Jul 13, 2006	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Jul 12, 2006	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Jul 11, 2006	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Jul 10, 2006	10.40	10.40	10.27	10.36	601,932	-0.08(-0.72%)
Jul 07, 2006	10.39	10.47	10.35	10.44	657,783	+0.03(+0.25%)
Jul 06, 2006	10.33	10.53	10.33	10.41	576,154	+0.03(+0.26%)
Jul 05, 2006	10.42	10.42	10.30	10.38	559,873	-0.23(-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.