Indicators

BCE (NY: BCE )

32.19 -0.05 (-0.17%)

Streaming Delayed Price Updated: 1:51 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.680	4.754	4.680	4.745	5,829,746	+0.07(+1.57%)
Nov 27, 2009	4.623	4.693	4.580	4.671	3,284,151	-0.09(-1.88%)
Nov 25, 2009	4.732	4.781	4.732	4.761	3,721,861	+0.07(+1.49%)
Nov 24, 2009	4.695	4.729	4.666	4.691	7,905,605	-0.01(-0.19%)
Nov 23, 2009	4.680	4.741	4.675	4.700	3,073,347	+0.09(+2.02%)
Nov 20, 2009	4.619	4.634	4.559	4.607	2,718,112	-0.04(-0.77%)
Nov 19, 2009	4.686	4.686	4.596	4.643	2,525,276	-0.05(-1.11%)
Nov 18, 2009	4.661	4.713	4.661	4.695	3,363,476	+0.06(+1.20%)
Nov 17, 2009	4.610	4.650	4.591	4.639	2,074,139	-0.01(-0.23%)
Nov 16, 2009	4.637	4.650	4.571	4.650	3,391,078	+0.03(+0.58%)
Nov 13, 2009	4.619	4.637	4.582	4.623	2,664,333	+0.02(+0.39%)
Nov 12, 2009	4.677	4.677	4.594	4.605	2,378,041	-0.03(-0.62%)
Nov 11, 2009	4.653	4.670	4.609	4.634	3,075,939	+0.02(+0.35%)
Nov 10, 2009	4.532	4.636	4.532	4.618	3,923,355	+0.06(+1.30%)
Nov 09, 2009	4.467	4.573	4.467	4.559	4,007,400	+0.12(+2.79%)
Nov 06, 2009	4.440	4.448	4.378	4.435	5,439,990	-0.01(-0.24%)
Nov 05, 2009	4.362	4.446	4.354	4.446	3,393,502	+0.10(+2.27%)
Nov 04, 2009	4.415	4.426	4.340	4.347	4,906,171	-0.04(-0.94%)
Nov 03, 2009	4.247	4.388	4.245	4.388	6,015,484	+0.11(+2.68%)

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.