Indicators

BCE (NY: BCE )

32.59 +0.38 (+1.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.297	3.315	3.274	3.276	5,745,341	+0.02(+0.55%)
Nov 27, 2002	3.187	3.271	3.187	3.258	2,099,840	+0.09(+2.76%)
Nov 26, 2002	3.162	3.213	3.162	3.171	1,863,852	-0.00(-0.06%)
Nov 25, 2002	3.199	3.246	3.165	3.172	2,112,142	-0.02(-0.56%)
Nov 22, 2002	3.233	3.256	3.188	3.190	2,386,156	-0.06(-1.82%)
Nov 21, 2002	3.224	3.274	3.201	3.249	2,766,979	+0.05(+1.68%)
Nov 20, 2002	3.140	3.215	3.140	3.196	1,691,615	+0.04(+1.25%)
Nov 19, 2002	3.160	3.185	3.137	3.156	1,897,964	-0.00(-0.11%)
Nov 18, 2002	3.208	3.208	3.131	3.160	2,083,063	-0.01(-0.28%)
Nov 15, 2002	3.113	3.192	3.113	3.169	2,187,077	+0.02(+0.57%)
Nov 14, 2002	3.192	3.192	3.131	3.151	4,476,490	-0.01(-0.40%)
Nov 13, 2002	3.179	3.199	3.135	3.163	4,091,193	-0.02(-0.51%)
Nov 12, 2002	3.201	3.231	3.162	3.179	4,178,430	-0.01(-0.34%)
Nov 11, 2002	3.256	3.256	3.179	3.190	3,909,449	-0.08(-2.30%)
Nov 08, 2002	3.246	3.289	3.237	3.265	3,762,935	+0.02(+0.61%)
Nov 07, 2002	3.228	3.265	3.228	3.246	3,434,119	+0.01(+0.33%)
Nov 06, 2002	3.230	3.265	3.210	3.235	1,974,576	+0.02(+0.61%)
Nov 05, 2002	3.194	3.238	3.160	3.215	2,512,538	+0.02(+0.67%)
Nov 04, 2002	3.144	3.222	3.137	3.194	3,189,184	+0.07(+2.17%)

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.