Indicators

BCE (NY: BCE )

32.50 -0.14 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.122	4.138	4.062	4.069	1,906,970	-0.03(-0.85%)
Feb 25, 2005	4.105	4.112	4.086	4.103	1,263,440	+0.00(+0.08%)
Feb 24, 2005	4.122	4.122	4.081	4.100	1,349,858	-0.05(-1.13%)
Feb 23, 2005	4.159	4.159	4.107	4.147	1,018,587	-0.03(-0.75%)
Feb 22, 2005	4.157	4.195	4.157	4.178	4,054,761	+0.06(+1.35%)
Feb 18, 2005	4.117	4.159	4.115	4.122	2,003,759	-0.01(-0.17%)
Feb 17, 2005	4.140	4.147	4.117	4.129	929,864	+0.00(+0.08%)
Feb 16, 2005	4.143	4.143	4.102	4.126	2,110,342	-0.01(-0.21%)
Feb 15, 2005	4.140	4.152	4.122	4.135	1,711,088	-0.01(-0.13%)
Feb 14, 2005	4.110	4.140	4.079	4.140	1,595,863	+0.03(+0.80%)
Feb 11, 2005	4.140	4.140	4.098	4.107	1,643,682	-0.04(-1.00%)
Feb 10, 2005	4.119	4.164	4.117	4.148	1,659,813	+0.03(+0.72%)
Feb 09, 2005	4.077	4.121	4.077	4.119	1,915,612	+0.03(+0.76%)
Feb 08, 2005	4.062	4.096	4.058	4.088	2,128,778	+0.05(+1.16%)
Feb 07, 2005	4.030	4.049	4.011	4.041	2,297,007	+0.01(+0.26%)
Feb 04, 2005	4.022	4.034	3.992	4.030	2,894,447	-0.02(-0.39%)
Feb 03, 2005	4.053	4.070	4.037	4.046	1,940,386	-0.04(-0.94%)
Feb 02, 2005	4.100	4.115	4.065	4.084	2,185,238	-0.02(-0.47%)

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.