Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.794	4.837	4.794	4.828	3,991,653	+0.01(+0.19%)
Dec 28, 2006	4.762	4.826	4.751	4.819	1,682,108	+0.06(+1.16%)
Dec 27, 2006	4.728	4.785	4.725	4.764	3,253,493	-0.01(-0.26%)
Dec 26, 2006	4.760	4.785	4.737	4.776	1,418,161	+0.05(+1.06%)
Dec 22, 2006	4.685	4.737	4.671	4.726	1,764,313	+0.03(+0.57%)
Dec 21, 2006	4.794	4.816	4.653	4.699	4,437,345	-0.13(-2.67%)
Dec 20, 2006	4.828	4.902	4.812	4.828	3,000,171	+0.06(+1.24%)
Dec 19, 2006	4.705	4.850	4.705	4.769	5,737,512	+0.03(+0.72%)
Dec 18, 2006	4.719	4.778	4.698	4.735	4,290,272	+0.10(+2.16%)
Dec 15, 2006	4.662	4.662	4.614	4.635	1,916,977	-0.02(-0.35%)
Dec 14, 2006	4.619	4.682	4.574	4.651	3,148,362	+0.06(+1.21%)
Dec 13, 2006	4.665	4.691	4.549	4.596	4,292,509	-0.12(-2.50%)
Dec 12, 2006	4.623	4.748	4.553	4.714	5,368,992	+0.20(+4.48%)
Dec 11, 2006	4.488	4.515	4.476	4.512	1,675,398	+0.02(+0.48%)
Dec 08, 2006	4.496	4.508	4.462	4.490	1,399,147	-0.01(-0.32%)
Dec 07, 2006	4.446	4.517	4.446	4.505	2,253,623	+0.05(+1.08%)
Dec 06, 2006	4.446	4.463	4.433	4.456	1,955,563	+0.01(+0.24%)
Dec 05, 2006	4.406	4.460	4.394	4.446	2,380,564	+0.04(+0.97%)
Dec 04, 2006	4.388	4.422	4.379	4.403	2,262,011	+0.03(+0.65%)

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.