Indicators

BCE (NY: BCE )

32.50 -0.14 (-0.43%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.413	3.429	3.375	3.401	0	-0.06(-1.86%)
Feb 26, 2009	3.512	3.512	3.462	3.465	7,473,158	-0.02(-0.45%)
Feb 25, 2009	3.479	3.521	3.434	3.481	9,981,390	-0.04(-1.14%)
Feb 24, 2009	3.429	3.535	3.408	3.521	7,817,956	+0.11(+3.31%)
Feb 23, 2009	3.507	3.528	3.396	3.408	7,634,587	-0.08(-2.29%)
Feb 20, 2009	3.488	3.521	3.438	3.488	9,779,010	-0.01(-0.25%)
Feb 19, 2009	3.514	3.542	3.486	3.497	6,229,330	+0.02(+0.60%)
Feb 18, 2009	3.561	3.564	3.471	3.476	8,636,654	-0.06(-1.72%)
Feb 17, 2009	3.629	3.629	3.521	3.537	8,377,545	-0.14(-3.83%)
Feb 13, 2009	3.650	3.704	3.625	3.677	7,524,472	+0.05(+1.39%)
Feb 12, 2009	3.566	3.627	3.551	3.627	5,467,424	+0.05(+1.51%)
Feb 11, 2009	3.502	3.622	3.502	3.573	7,328,974	+0.08(+2.29%)
Feb 10, 2009	3.545	3.585	3.479	3.493	6,616,529	-0.09(-2.57%)
Feb 09, 2009	3.578	3.636	3.551	3.585	5,318,700	+0.05(+1.48%)
Feb 06, 2009	3.438	3.592	3.438	3.533	7,442,955	+0.04(+1.14%)
Feb 05, 2009	3.495	3.521	3.472	3.493	8,601,664	-0.01(-0.40%)
Feb 04, 2009	3.525	3.561	3.485	3.507	6,439,737	-0.02(-0.44%)
Feb 03, 2009	3.476	3.531	3.472	3.523	5,694,022	+0.06(+1.86%)

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.