Indicators

BCE (NY: BCE )

33.46 +0.56 (+1.70%)

Streaming Delayed Price Updated: 11:07 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.674	4.748	4.674	4.739	5,837,069	+0.07(+1.57%)
Nov 27, 2009	4.617	4.687	4.574	4.665	3,288,276	-0.09(-1.88%)
Nov 25, 2009	4.726	4.775	4.726	4.755	3,726,536	+0.07(+1.49%)
Nov 24, 2009	4.689	4.723	4.660	4.685	7,915,536	-0.01(-0.19%)
Nov 23, 2009	4.674	4.735	4.669	4.694	3,077,208	+0.09(+2.02%)
Nov 20, 2009	4.614	4.628	4.553	4.601	2,721,527	-0.04(-0.77%)
Nov 19, 2009	4.680	4.680	4.590	4.637	2,528,448	-0.05(-1.11%)
Nov 18, 2009	4.655	4.707	4.655	4.689	3,367,701	+0.06(+1.20%)
Nov 17, 2009	4.605	4.644	4.585	4.633	2,076,744	-0.01(-0.23%)
Nov 16, 2009	4.632	4.644	4.565	4.644	3,395,338	+0.03(+0.58%)
Nov 13, 2009	4.614	4.632	4.576	4.617	2,667,680	+0.02(+0.39%)
Nov 12, 2009	4.671	4.671	4.589	4.599	2,381,028	-0.03(-0.62%)
Nov 11, 2009	4.648	4.664	4.603	4.628	3,079,802	+0.02(+0.35%)
Nov 10, 2009	4.526	4.630	4.526	4.612	3,928,283	+0.06(+1.30%)
Nov 09, 2009	4.462	4.567	4.462	4.553	4,012,433	+0.12(+2.79%)
Nov 06, 2009	4.435	4.442	4.372	4.429	5,446,823	-0.01(-0.24%)
Nov 05, 2009	4.356	4.440	4.349	4.440	3,397,765	+0.10(+2.27%)
Nov 04, 2009	4.410	4.421	4.335	4.342	4,912,334	-0.04(-0.94%)
Nov 03, 2009	4.242	4.383	4.240	4.383	6,023,040	+0.11(+2.68%)

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.