Indicators

BCE (NY: BCE )

32.90 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2005	4.251	4.263	4.211	4.263	1,939,905	+0.02(+0.42%)
Jan 28, 2005	4.288	4.288	4.226	4.245	2,256,978	-0.04(-0.96%)
Jan 27, 2005	4.285	4.295	4.260	4.286	1,414,805	-0.02(-0.42%)
Jan 26, 2005	4.265	4.315	4.260	4.304	2,057,899	+0.04(+1.05%)
Jan 25, 2005	4.285	4.285	4.236	4.260	1,429,345	-0.05(-1.24%)
Jan 24, 2005	4.367	4.374	4.311	4.313	940,594	-0.05(-1.19%)
Jan 21, 2005	4.331	4.388	4.319	4.365	1,167,634	+0.05(+1.20%)
Jan 20, 2005	4.283	4.328	4.247	4.313	1,127,370	+0.01(+0.17%)
Jan 19, 2005	4.328	4.333	4.281	4.306	1,473,522	-0.02(-0.45%)
Jan 18, 2005	4.397	4.397	4.311	4.326	3,951,390	-0.07(-1.59%)
Jan 14, 2005	4.408	4.424	4.372	4.395	1,088,785	-0.07(-1.48%)
Jan 13, 2005	4.415	4.476	4.399	4.462	2,081,945	+0.03(+0.73%)
Jan 12, 2005	4.422	4.440	4.385	4.429	1,382,371	+0.05(+1.10%)
Jan 11, 2005	4.338	4.385	4.329	4.381	1,552,371	+0.04(+1.03%)
Jan 10, 2005	4.351	4.351	4.317	4.336	1,148,620	+0.02(+0.46%)
Jan 07, 2005	4.333	4.378	4.315	4.317	1,405,858	-0.02(-0.45%)
Jan 06, 2005	4.254	4.342	4.247	4.336	1,744,181	+0.08(+1.85%)
Jan 05, 2005	4.231	4.304	4.224	4.258	1,340,430	+0.01(+0.25%)
Jan 04, 2005	4.256	4.263	4.224	4.247	1,233,621	-0.02(-0.42%)

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.