Indicators

BCE (NY: BCE )

33.47 +0.57 (+1.73%)

Streaming Delayed Price Updated: 10:02 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.648	4.712	4.635	4.696	2,363,788	+0.04(+0.81%)
Jan 30, 2007	4.610	4.665	4.581	4.658	5,982,447	+0.08(+1.76%)
Jan 29, 2007	4.637	4.651	4.569	4.578	6,131,197	-0.05(-1.12%)
Jan 26, 2007	4.599	4.632	4.590	4.630	2,095,366	+0.06(+1.25%)
Jan 25, 2007	4.553	4.606	4.540	4.573	6,413,040	+0.06(+1.27%)
Jan 24, 2007	4.403	4.517	4.399	4.515	2,451,584	+0.11(+2.43%)
Jan 23, 2007	4.422	4.422	4.383	4.408	3,424,053	-0.01(-0.20%)
Jan 22, 2007	4.472	4.472	4.401	4.417	2,504,150	-0.06(-1.28%)
Jan 19, 2007	4.456	4.496	4.440	4.474	2,170,860	+0.01(+0.20%)
Jan 18, 2007	4.546	4.546	4.454	4.465	2,707,144	-0.07(-1.50%)
Jan 17, 2007	4.542	4.544	4.515	4.533	3,486,126	-0.00(-0.08%)
Jan 16, 2007	4.583	4.589	4.508	4.537	4,186,259	-0.04(-0.82%)
Jan 12, 2007	4.603	4.626	4.542	4.574	2,206,649	+0.01(+0.27%)
Jan 11, 2007	4.594	4.610	4.551	4.562	2,121,090	-0.02(-0.47%)
Jan 10, 2007	4.576	4.590	4.544	4.583	1,651,911	-0.01(-0.27%)
Jan 09, 2007	4.573	4.639	4.573	4.596	5,965,111	+0.00(+0.04%)
Jan 08, 2007	4.610	4.614	4.564	4.594	2,274,873	-0.03(-0.54%)
Jan 05, 2007	4.710	4.725	4.612	4.619	2,660,170	-0.10(-2.08%)
Jan 04, 2007	4.716	4.767	4.692	4.717	3,837,870	-0.02(-0.34%)

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.