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 (%)
Apr 30, 2007	6.196	6.219	6.033	6.035	8,741,989	-0.18(-2.85%)
Apr 27, 2007	6.185	6.223	6.177	6.212	3,720,995	+0.03(+0.46%)
Apr 26, 2007	6.250	6.268	6.175	6.184	3,323,115	-0.10(-1.54%)
Apr 25, 2007	6.264	6.311	6.256	6.280	3,023,657	+0.02(+0.26%)
Apr 24, 2007	6.216	6.275	6.209	6.264	5,954,878	-0.04(-0.62%)
Apr 23, 2007	6.278	6.348	6.266	6.304	6,439,882	-0.04(-0.56%)
Apr 20, 2007	6.166	6.416	6.134	6.339	11,763,858	+0.25(+4.08%)
Apr 19, 2007	6.041	6.096	6.028	6.091	4,630,273	+0.00(+0.03%)
Apr 18, 2007	6.101	6.153	6.055	6.089	14,231,379	-0.01(-0.15%)
Apr 17, 2007	6.196	6.196	5.951	6.098	52,134,572	+0.36(+6.33%)
Apr 16, 2007	5.599	5.839	5.579	5.735	11,732,821	+0.25(+4.56%)
Apr 13, 2007	5.465	5.506	5.449	5.485	3,019,743	-0.01(-0.20%)
Apr 12, 2007	5.451	5.522	5.438	5.495	6,995,174	+0.06(+1.15%)
Apr 11, 2007	5.365	5.472	5.356	5.433	8,428,998	+0.09(+1.64%)
Apr 10, 2007	5.315	5.467	5.304	5.345	28,056,654	+0.30(+5.88%)
Apr 09, 2007	5.105	5.121	5.048	5.048	2,653,459	-0.08(-1.53%)
Apr 05, 2007	5.107	5.139	5.105	5.127	2,177,570	+0.05(+0.99%)
Apr 04, 2007	5.066	5.088	5.020	5.077	2,268,722	+0.04(+0.71%)
Apr 03, 2007	5.011	5.089	5.005	5.041	2,194,346	+0.01(+0.14%)

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.