Indicators

BCE (NY: BCE )

32.90 +0.31 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.512	3.528	3.473	3.500	0	-0.07(-1.86%)
Feb 26, 2009	3.614	3.614	3.562	3.566	7,262,891	-0.02(-0.45%)
Feb 25, 2009	3.580	3.623	3.534	3.582	9,700,551	-0.04(-1.14%)
Feb 24, 2009	3.528	3.637	3.507	3.623	7,597,987	+0.12(+3.31%)
Feb 23, 2009	3.609	3.630	3.494	3.507	7,419,778	-0.08(-2.29%)
Feb 20, 2009	3.589	3.623	3.537	3.589	9,503,865	-0.01(-0.25%)
Feb 19, 2009	3.616	3.644	3.587	3.598	6,054,060	+0.02(+0.60%)
Feb 18, 2009	3.664	3.668	3.571	3.576	8,393,651	-0.06(-1.72%)
Feb 17, 2009	3.734	3.734	3.623	3.639	8,141,832	-0.14(-3.83%)
Feb 13, 2009	3.755	3.811	3.730	3.784	7,312,761	+0.05(+1.39%)
Feb 12, 2009	3.669	3.732	3.653	3.732	5,313,591	+0.06(+1.51%)
Feb 11, 2009	3.603	3.727	3.603	3.677	7,122,763	+0.08(+2.29%)
Feb 10, 2009	3.648	3.689	3.580	3.594	6,430,364	-0.09(-2.57%)
Feb 09, 2009	3.682	3.741	3.653	3.689	5,169,051	+0.05(+1.48%)
Feb 06, 2009	3.537	3.696	3.537	3.635	7,233,538	+0.04(+1.14%)
Feb 05, 2009	3.596	3.623	3.573	3.594	8,359,645	-0.01(-0.40%)
Feb 04, 2009	3.627	3.664	3.585	3.609	6,258,546	-0.02(-0.44%)
Feb 03, 2009	3.576	3.633	3.573	3.625	5,533,814	+0.07(+1.86%)

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.