Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 7:00 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	12.04	11.88	11.99	595,287	-0.07(-0.59%)
Sep 28, 2006	12.13	12.19	11.99	12.06	1,116,220	-0.05(-0.44%)
Sep 27, 2006	12.00	12.17	11.99	12.11	579,015	+0.04(+0.29%)
Sep 26, 2006	12.17	12.18	12.02	12.08	537,205	-0.08(-0.62%)
Sep 25, 2006	12.12	12.32	12.11	12.15	671,901	+0.00(+0.00%)
Sep 22, 2006	12.17	12.19	12.05	12.15	457,878	+0.02(+0.15%)
Sep 21, 2006	11.96	12.15	11.91	12.13	610,881	+0.27(+2.24%)
Sep 20, 2006	11.72	11.89	11.62	11.87	431,888	+0.16(+1.40%)
Sep 19, 2006	11.55	11.75	11.52	11.70	540,595	+0.00(+0.00%)
Sep 18, 2006	11.79	11.81	11.59	11.70	514,378	+0.03(+0.27%)
Sep 15, 2006	11.75	11.79	11.62	11.67	538,335	-0.07(-0.60%)
Sep 14, 2006	11.73	11.85	11.70	11.74	510,084	-0.06(-0.52%)
Sep 13, 2006	11.89	11.99	11.64	11.81	3,183,906	-0.32(-2.63%)
Sep 12, 2006	11.70	12.22	11.69	12.12	2,158,764	+0.42(+3.59%)
Sep 11, 2006	11.25	11.92	11.25	11.70	2,234,474	+0.88(+8.18%)
Sep 08, 2006	10.83	10.85	10.77	10.82	567,941	-0.08(-0.73%)
Sep 07, 2006	10.88	10.91	10.76	10.90	1,469,460	+0.02(+0.20%)
Sep 06, 2006	10.94	10.99	10.82	10.88	592,801	-0.07(-0.65%)
Sep 05, 2006	10.88	11.00	10.83	10.95	484,320	+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.