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 (%)
Dec 29, 2006	4.800	4.843	4.800	4.834	3,986,645	+0.01(+0.19%)
Dec 28, 2006	4.768	4.832	4.757	4.825	1,679,998	+0.06(+1.16%)
Dec 27, 2006	4.734	4.791	4.730	4.770	3,249,412	-0.01(-0.26%)
Dec 26, 2006	4.766	4.791	4.743	4.782	1,416,381	+0.05(+1.06%)
Dec 22, 2006	4.691	4.743	4.677	4.732	1,762,099	+0.03(+0.57%)
Dec 21, 2006	4.800	4.822	4.659	4.705	4,431,778	-0.13(-2.67%)
Dec 20, 2006	4.834	4.908	4.818	4.834	2,996,407	+0.06(+1.24%)
Dec 19, 2006	4.711	4.856	4.711	4.775	5,730,314	+0.03(+0.72%)
Dec 18, 2006	4.725	4.784	4.704	4.741	4,284,890	+0.10(+2.16%)
Dec 15, 2006	4.668	4.668	4.619	4.641	1,914,572	-0.02(-0.35%)
Dec 14, 2006	4.625	4.687	4.580	4.657	3,144,412	+0.06(+1.21%)
Dec 13, 2006	4.671	4.696	4.555	4.602	4,287,124	-0.12(-2.50%)
Dec 12, 2006	4.628	4.754	4.559	4.720	5,362,256	+0.20(+4.48%)
Dec 11, 2006	4.494	4.521	4.482	4.517	1,673,296	+0.02(+0.48%)
Dec 08, 2006	4.501	4.514	4.467	4.496	1,397,392	-0.01(-0.32%)
Dec 07, 2006	4.451	4.523	4.451	4.510	2,250,796	+0.05(+1.08%)
Dec 06, 2006	4.451	4.469	4.439	4.462	1,953,110	+0.01(+0.24%)
Dec 05, 2006	4.412	4.465	4.399	4.451	2,377,577	+0.04(+0.97%)
Dec 04, 2006	4.394	4.428	4.385	4.408	2,259,173	+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.