Indicators

BCE (NY: BCE )

32.67 -0.39 (-1.18%)

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.002	4.007	3.963	3.981	2,576,847	-0.03(-0.85%)
Jan 29, 2004	4.032	4.054	3.995	4.015	4,619,648	-0.01(-0.31%)
Jan 28, 2004	4.027	4.068	4.022	4.027	3,200,368	-0.04(-0.92%)
Jan 27, 2004	4.068	4.075	4.049	4.065	1,297,371	+0.01(+0.26%)
Jan 26, 2004	4.084	4.086	4.022	4.054	1,814,642	-0.02(-0.57%)
Jan 23, 2004	4.113	4.113	4.056	4.077	1,211,811	-0.06(-1.51%)
Jan 22, 2004	4.143	4.154	4.109	4.140	1,718,457	+0.01(+0.30%)
Jan 21, 2004	4.049	4.133	4.024	4.127	4,567,641	+0.08(+2.08%)
Jan 20, 2004	4.047	4.059	4.025	4.043	1,711,747	+0.03(+0.71%)
Jan 16, 2004	4.018	4.018	3.963	4.015	3,006,322	+0.01(+0.27%)
Jan 15, 2004	4.024	4.024	3.988	4.004	1,975,135	+0.00(+0.04%)
Jan 14, 2004	4.020	4.032	3.990	4.002	3,205,401	-0.02(-0.58%)
Jan 13, 2004	4.054	4.063	4.018	4.025	2,097,603	-0.01(-0.35%)
Jan 12, 2004	4.024	4.050	3.990	4.040	3,355,829	+0.01(+0.22%)
Jan 09, 2004	4.074	4.074	4.027	4.031	3,391,619	-0.02(-0.40%)
Jan 08, 2004	4.068	4.079	4.036	4.047	2,636,683	+0.02(+0.58%)
Jan 07, 2004	4.122	4.124	4.024	4.024	3,776,356	-0.09(-2.30%)
Jan 06, 2004	4.113	4.120	4.081	4.118	1,837,010	+0.03(+0.79%)
Jan 05, 2004	4.077	4.104	4.072	4.086	2,048,392	+0.05(+1.24%)

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.