Indicators

BCE (NY: BCE )

32.64 -0.24 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.201	3.218	3.178	3.180	5,919,099	+0.02(+0.55%)
Nov 27, 2002	3.093	3.175	3.093	3.163	2,163,346	+0.09(+2.76%)
Nov 26, 2002	3.069	3.119	3.069	3.077	1,920,221	-0.00(-0.06%)
Nov 25, 2002	3.105	3.150	3.072	3.079	2,176,020	-0.02(-0.56%)
Nov 22, 2002	3.138	3.161	3.095	3.097	2,458,321	-0.06(-1.82%)
Nov 21, 2002	3.130	3.178	3.107	3.154	2,850,662	+0.05(+1.68%)
Nov 20, 2002	3.048	3.121	3.048	3.102	1,742,775	+0.04(+1.25%)
Nov 19, 2002	3.067	3.091	3.044	3.064	1,955,365	-0.00(-0.11%)
Nov 18, 2002	3.114	3.114	3.039	3.067	2,146,062	-0.01(-0.28%)
Nov 15, 2002	3.022	3.098	3.022	3.076	2,253,221	+0.02(+0.57%)
Nov 14, 2002	3.098	3.098	3.039	3.058	4,611,873	-0.01(-0.40%)
Nov 13, 2002	3.086	3.105	3.043	3.071	4,214,924	-0.02(-0.51%)
Nov 12, 2002	3.107	3.136	3.069	3.086	4,304,799	-0.01(-0.34%)
Nov 11, 2002	3.161	3.161	3.086	3.097	4,027,683	-0.07(-2.30%)
Nov 08, 2002	3.150	3.192	3.142	3.169	3,876,739	+0.02(+0.61%)
Nov 07, 2002	3.133	3.169	3.133	3.150	3,537,978	+0.01(+0.33%)
Nov 06, 2002	3.135	3.169	3.116	3.140	2,034,294	+0.02(+0.61%)
Nov 05, 2002	3.100	3.143	3.067	3.121	2,588,525	+0.02(+0.67%)
Nov 04, 2002	3.051	3.128	3.044	3.100	3,285,636	+0.07(+2.17%)

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.