Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	11.62	11.67	11.49	11.60	1,152,535	-0.04(-0.34%)
Feb 27, 2007	11.90	11.94	11.40	11.64	1,163,162	-0.34(-2.81%)
Feb 26, 2007	12.02	12.06	11.93	11.97	764,964	-0.05(-0.41%)
Feb 23, 2007	11.91	12.04	11.91	12.02	469,877	+0.11(+0.93%)
Feb 22, 2007	12.06	12.07	11.89	11.91	826,017	-0.14(-1.17%)
Feb 21, 2007	12.08	12.09	11.97	12.05	759,311	+0.04(+0.37%)
Feb 20, 2007	11.90	12.08	11.82	12.01	1,157,283	-0.06(-0.51%)
Feb 16, 2007	12.08	12.14	11.95	12.07	1,416,191	+0.02(+0.18%)
Feb 15, 2007	11.88	12.07	11.88	12.05	1,916,369	+0.21(+1.79%)
Feb 14, 2007	11.59	11.87	11.59	11.83	1,346,094	+0.23(+2.02%)
Feb 13, 2007	11.47	11.60	11.46	11.60	868,426	+0.23(+2.06%)
Feb 12, 2007	11.43	11.48	11.36	11.37	753,645	-0.05(-0.47%)
Feb 09, 2007	11.41	11.53	11.35	11.42	1,910,942	+0.14(+1.22%)
Feb 08, 2007	11.32	11.33	11.26	11.28	1,352,425	-0.04(-0.31%)
Feb 07, 2007	11.71	11.71	11.24	11.32	1,443,325	-0.39(-3.32%)
Feb 06, 2007	11.59	11.72	11.57	11.71	538,392	+0.15(+1.34%)
Feb 05, 2007	11.55	11.59	11.48	11.55	631,553	+0.06(+0.50%)
Feb 02, 2007	11.71	11.74	11.47	11.49	760,668	-0.22(-1.89%)

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.