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 31, 2007	7.171	7.234	7.105	7.115	2,078,216	-0.08(-1.10%)
Dec 28, 2007	7.196	7.241	7.191	7.194	1,471,322	-0.01(-0.12%)
Dec 27, 2007	7.142	7.214	7.137	7.203	1,907,770	+0.10(+1.44%)
Dec 26, 2007	7.096	7.117	7.083	7.101	690,983	-0.01(-0.15%)
Dec 24, 2007	7.076	7.131	7.053	7.112	401,702	+0.11(+1.64%)
Dec 21, 2007	6.963	7.072	6.933	6.997	3,084,685	+0.05(+0.70%)
Dec 20, 2007	6.949	6.967	6.906	6.949	1,524,202	+0.05(+0.70%)
Dec 19, 2007	6.870	6.936	6.870	6.901	999,593	+0.02(+0.26%)
Dec 18, 2007	6.868	6.911	6.820	6.883	1,129,307	+0.03(+0.39%)
Dec 17, 2007	6.831	6.929	6.815	6.856	1,826,886	+0.08(+1.24%)
Dec 14, 2007	6.680	6.886	6.542	6.772	6,047,704	+0.03(+0.45%)
Dec 13, 2007	6.865	6.865	6.702	6.741	1,935,237	-0.13(-1.83%)
Dec 12, 2007	6.976	6.985	6.850	6.866	1,926,301	-0.11(-1.59%)
Dec 11, 2007	7.026	7.080	6.954	6.977	3,839,757	-0.08(-1.17%)
Dec 10, 2007	7.094	7.094	7.035	7.060	1,667,432	-0.00(-0.05%)
Dec 07, 2007	7.020	7.085	7.006	7.063	2,464,147	+0.08(+1.08%)
Dec 06, 2007	6.893	6.995	6.884	6.988	4,035,794	+0.11(+1.59%)
Dec 05, 2007	6.892	6.902	6.856	6.879	2,560,769	+0.02(+0.26%)
Dec 04, 2007	6.995	6.995	6.849	6.861	2,512,290	-0.14(-2.05%)

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.