Indicators

BCE (NY: BCE )

32.21 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.462	4.462	4.408	4.421	1,103,884	-0.03(-0.76%)
Apr 27, 2006	4.431	4.471	4.404	4.454	1,066,976	+0.02(+0.40%)
Apr 26, 2006	4.449	4.483	4.435	4.437	1,102,206	-0.01(-0.24%)
Apr 25, 2006	4.394	4.460	4.394	4.447	1,991,912	+0.03(+0.73%)
Apr 24, 2006	4.387	4.429	4.376	4.415	1,167,074	+0.03(+0.65%)
Apr 21, 2006	4.388	4.415	4.378	4.387	1,193,917	+0.02(+0.53%)
Apr 20, 2006	4.390	4.415	4.349	4.363	1,357,766	-0.04(-0.93%)
Apr 19, 2006	4.408	4.460	4.394	4.404	3,051,059	-0.01(-0.12%)
Apr 18, 2006	4.429	4.431	4.394	4.410	1,431,022	-0.00(-0.08%)
Apr 17, 2006	4.426	4.447	4.397	4.413	1,313,588	+0.01(+0.33%)
Apr 13, 2006	4.369	4.406	4.345	4.399	955,133	+0.03(+0.70%)
Apr 12, 2006	4.395	4.404	4.349	4.369	1,852,668	-0.04(-0.89%)
Apr 11, 2006	4.383	4.424	4.354	4.408	1,412,009	+0.02(+0.41%)
Apr 10, 2006	4.358	4.390	4.336	4.390	1,204,542	+0.04(+0.99%)
Apr 07, 2006	4.399	4.399	4.335	4.347	1,281,154	-0.07(-1.54%)
Apr 06, 2006	4.376	4.424	4.376	4.415	1,151,976	+0.03(+0.78%)
Apr 05, 2006	4.270	4.383	4.270	4.381	1,505,398	+0.09(+2.13%)
Apr 04, 2006	4.252	4.315	4.249	4.290	2,060,695	+0.02(+0.46%)

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.