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 28, 2003	3.893	3.893	3.869	3.883	830,194	+0.01(+0.36%)
Nov 26, 2003	3.930	3.930	3.864	3.869	1,541,708	-0.03(-0.89%)
Nov 25, 2003	3.918	3.930	3.907	3.904	1,244,428	+0.01(+0.18%)
Nov 24, 2003	3.914	3.918	3.879	3.897	1,606,810	-0.02(-0.44%)
Nov 21, 2003	3.904	3.928	3.900	3.914	1,473,725	+0.00(+0.04%)
Nov 20, 2003	3.879	3.930	3.869	3.912	1,049,698	+0.05(+1.26%)
Nov 19, 2003	3.888	3.888	3.867	3.864	880,893	-0.01(-0.13%)
Nov 18, 2003	3.892	3.892	3.867	3.869	1,011,097	-0.00(-0.04%)
Nov 17, 2003	3.890	3.890	3.862	3.871	1,064,101	-0.00(-0.09%)
Nov 14, 2003	3.897	3.914	3.862	3.874	1,425,331	-0.03(-0.67%)
Nov 13, 2003	3.909	3.931	3.890	3.900	1,347,554	-0.01(-0.22%)
Nov 12, 2003	3.900	3.918	3.892	3.909	672,913	+0.03(+0.85%)
Nov 11, 2003	3.904	3.904	3.876	3.876	576,700	-0.02(-0.49%)
Nov 10, 2003	3.883	3.905	3.869	3.895	1,138,997	+0.02(+0.63%)
Nov 07, 2003	3.864	3.885	3.853	3.871	1,803,268	+0.03(+0.68%)
Nov 06, 2003	3.853	3.859	3.841	3.845	727,068	-0.02(-0.54%)
Nov 05, 2003	3.895	3.898	3.862	3.865	931,016	-0.03(-0.67%)
Nov 04, 2003	3.869	3.897	3.867	3.892	826,559	+0.02(+0.54%)

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.