Indicators

BCE (NY: BCE )

32.22 -0.18 (-0.56%)

Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.698	4.719	4.646	4.689	2,850,302	-0.02(-0.34%)
Feb 27, 2007	4.812	4.828	4.608	4.705	2,876,585	-0.14(-2.81%)
Feb 26, 2007	4.860	4.877	4.823	4.841	1,891,813	-0.02(-0.40%)
Feb 23, 2007	4.817	4.869	4.817	4.860	1,162,042	+0.04(+0.93%)
Feb 22, 2007	4.878	4.882	4.809	4.816	2,042,800	-0.06(-1.17%)
Feb 21, 2007	4.885	4.889	4.841	4.873	1,877,833	+0.02(+0.37%)
Feb 20, 2007	4.812	4.885	4.778	4.855	2,862,045	-0.03(-0.51%)
Feb 16, 2007	4.885	4.909	4.830	4.880	3,502,343	+0.01(+0.18%)
Feb 15, 2007	4.803	4.880	4.803	4.871	4,739,319	+0.09(+1.79%)
Feb 14, 2007	4.685	4.798	4.685	4.785	3,328,987	+0.09(+2.02%)
Feb 13, 2007	4.639	4.691	4.633	4.691	2,147,680	+0.09(+2.06%)
Feb 12, 2007	4.621	4.642	4.592	4.596	1,863,819	-0.02(-0.46%)
Feb 09, 2007	4.614	4.664	4.589	4.617	4,725,898	+0.06(+1.22%)
Feb 08, 2007	4.576	4.583	4.551	4.562	3,344,645	-0.01(-0.31%)
Feb 07, 2007	4.733	4.733	4.546	4.576	3,569,448	-0.16(-3.32%)
Feb 06, 2007	4.687	4.739	4.680	4.733	1,331,483	+0.06(+1.34%)
Feb 05, 2007	4.669	4.685	4.640	4.671	1,561,878	+0.02(+0.50%)
Feb 02, 2007	4.737	4.748	4.637	4.648	1,881,188	-0.09(-1.89%)

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.