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 (%)
Jul 31, 2006	4.133	4.163	4.081	4.084	1,186,647	-0.09(-2.06%)
Jul 28, 2006	4.140	4.202	4.129	4.170	2,314,018	+0.05(+1.26%)
Jul 27, 2006	4.108	4.152	4.102	4.118	1,382,930	+0.03(+0.79%)
Jul 26, 2006	4.024	4.106	3.977	4.086	1,552,371	+0.06(+1.56%)
Jul 25, 2006	4.084	4.084	4.015	4.024	1,708,391	-0.05(-1.14%)
Jul 24, 2006	4.018	4.074	3.975	4.070	1,313,029	+0.04(+1.07%)
Jul 21, 2006	4.059	4.083	4.018	4.027	1,257,108	-0.05(-1.27%)
Jul 20, 2006	4.140	4.149	4.077	4.079	851,120	-0.05(-1.26%)
Jul 19, 2006	4.149	4.159	4.122	4.131	769,475	-0.02(-0.43%)
Jul 18, 2006	4.147	4.220	4.133	4.149	869,574	+0.01(+0.26%)
Jul 17, 2006	4.158	4.170	4.136	4.138	983,653	-0.05(-1.24%)
Jul 14, 2006	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
Jul 13, 2006	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
Jul 12, 2006	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
Jul 11, 2006	4.190	4.190	4.190	4.190	0	+0.00(+0.00%)
Jul 10, 2006	4.204	4.204	4.154	4.190	1,488,621	-0.03(-0.72%)
Jul 07, 2006	4.201	4.235	4.186	4.220	1,626,746	+0.01(+0.25%)
Jul 06, 2006	4.177	4.256	4.177	4.210	1,424,871	+0.01(+0.26%)
Jul 05, 2006	4.213	4.213	4.167	4.199	1,384,608	-0.09(-2.21%)

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.