Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.01	12.03	11.87	11.98	595,600	-0.07(-0.59%)
Sep 28, 2006	12.13	12.19	11.98	12.05	1,116,808	-0.05(-0.44%)
Sep 27, 2006	11.99	12.16	11.98	12.10	579,320	+0.04(+0.29%)
Sep 26, 2006	12.16	12.17	12.02	12.07	537,487	-0.08(-0.62%)
Sep 25, 2006	12.11	12.31	12.10	12.14	672,255	+0.00(+0.00%)
Sep 22, 2006	12.16	12.18	12.05	12.14	458,119	+0.02(+0.15%)
Sep 21, 2006	11.95	12.14	11.91	12.13	611,203	+0.27(+2.24%)
Sep 20, 2006	11.71	11.88	11.61	11.86	432,115	+0.16(+1.40%)
Sep 19, 2006	11.54	11.75	11.52	11.70	540,879	+0.00(+0.00%)
Sep 18, 2006	11.79	11.80	11.58	11.70	514,649	+0.03(+0.26%)
Sep 15, 2006	11.75	11.79	11.61	11.67	538,618	-0.07(-0.60%)
Sep 14, 2006	11.72	11.84	11.70	11.74	510,353	-0.06(-0.52%)
Sep 13, 2006	11.89	11.98	11.63	11.80	3,185,582	-0.32(-2.63%)
Sep 12, 2006	11.70	12.21	11.69	12.12	2,159,901	+0.42(+3.59%)
Sep 11, 2006	11.24	11.92	11.24	11.70	2,235,651	+0.88(+8.18%)
Sep 08, 2006	10.83	10.84	10.76	10.81	568,240	-0.08(-0.73%)
Sep 07, 2006	10.88	10.91	10.76	10.89	1,470,234	+0.02(+0.20%)
Sep 06, 2006	10.94	10.99	10.82	10.87	593,113	-0.07(-0.65%)
Sep 05, 2006	10.87	11.00	10.82	10.94	484,575	+0.00(+0.04%)

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.