Indicators

BCE (NY: BCE )

32.26 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.01	10.09	9.888	9.897	489,729	-0.21(-2.06%)
Jul 28, 2006	10.03	10.18	10.00	10.10	954,994	+0.13(+1.26%)
Jul 27, 2006	9.953	10.06	9.940	9.979	570,735	+0.08(+0.79%)
Jul 26, 2006	9.749	9.949	9.637	9.901	640,663	+0.15(+1.56%)
Jul 25, 2006	9.897	9.897	9.728	9.749	705,052	-0.11(-1.14%)
Jul 24, 2006	9.736	9.871	9.632	9.862	541,886	+0.10(+1.07%)
Jul 21, 2006	9.836	9.892	9.736	9.758	518,808	-0.13(-1.27%)
Jul 20, 2006	10.03	10.05	9.879	9.884	351,257	-0.13(-1.25%)
Jul 19, 2006	10.05	10.08	9.988	10.01	317,562	-0.04(-0.43%)
Jul 18, 2006	10.05	10.23	10.01	10.05	358,873	+0.03(+0.26%)
Jul 17, 2006	10.07	10.10	10.02	10.03	405,953	-0.13(-1.24%)
Jul 14, 2006	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jul 13, 2006	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jul 12, 2006	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jul 11, 2006	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Jul 10, 2006	10.19	10.19	10.07	10.15	614,353	-0.07(-0.72%)
Jul 07, 2006	10.18	10.26	10.14	10.23	671,358	+0.03(+0.25%)
Jul 06, 2006	10.12	10.31	10.12	10.20	588,044	+0.03(+0.26%)
Jul 05, 2006	10.21	10.21	10.10	10.17	571,427	-0.23(-2.21%)

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.