Indicators

BCE (NY: BCE )

32.70 +0.06 (+0.18%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.885	3.890	3.846	3.864	2,654,780	-0.03(-0.85%)
Jan 29, 2004	3.914	3.935	3.878	3.897	4,759,361	-0.01(-0.31%)
Jan 28, 2004	3.909	3.949	3.904	3.909	3,297,158	-0.04(-0.92%)
Jan 27, 2004	3.949	3.956	3.930	3.945	1,336,608	+0.01(+0.26%)
Jan 26, 2004	3.964	3.966	3.904	3.935	1,869,522	-0.02(-0.57%)
Jan 23, 2004	3.992	3.992	3.937	3.957	1,248,461	-0.06(-1.51%)
Jan 22, 2004	4.022	4.032	3.989	4.018	1,770,429	+0.01(+0.30%)
Jan 21, 2004	3.930	4.011	3.905	4.006	4,705,782	+0.08(+2.08%)
Jan 20, 2004	3.928	3.940	3.907	3.925	1,763,516	+0.03(+0.71%)
Jan 16, 2004	3.900	3.900	3.846	3.897	3,097,243	+0.01(+0.27%)
Jan 15, 2004	3.905	3.905	3.871	3.886	2,034,870	+0.00(+0.04%)
Jan 14, 2004	3.902	3.914	3.872	3.885	3,302,343	-0.02(-0.58%)
Jan 13, 2004	3.935	3.944	3.900	3.907	2,161,041	-0.01(-0.35%)
Jan 12, 2004	3.905	3.931	3.872	3.921	3,457,321	+0.01(+0.22%)
Jan 09, 2004	3.954	3.954	3.909	3.912	3,494,193	-0.02(-0.40%)
Jan 08, 2004	3.949	3.959	3.918	3.928	2,716,425	+0.02(+0.58%)
Jan 07, 2004	4.001	4.003	3.905	3.905	3,890,566	-0.09(-2.30%)
Jan 06, 2004	3.992	3.999	3.961	3.997	1,892,567	+0.03(+0.79%)
Jan 05, 2004	3.957	3.984	3.952	3.966	2,110,342	+0.05(+1.24%)

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.