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 (%)
Sep 30, 2002	3.048	3.152	3.039	3.072	2,336,183	-0.01(-0.28%)
Sep 27, 2002	3.081	3.091	3.069	3.081	2,479,062	-0.02(-0.56%)
Sep 26, 2002	3.058	3.102	3.058	3.098	2,068,285	+0.04(+1.31%)
Sep 25, 2002	3.065	3.072	3.024	3.058	1,495,618	+0.03(+0.97%)
Sep 24, 2002	3.036	3.081	3.010	3.029	1,754,298	-0.06(-1.91%)
Sep 23, 2002	3.081	3.090	3.039	3.088	2,487,128	-0.02(-0.73%)
Sep 20, 2002	3.086	3.124	3.055	3.110	2,355,771	+0.03(+0.84%)
Sep 19, 2002	3.055	3.123	3.055	3.084	1,423,026	+0.01(+0.34%)
Sep 18, 2002	3.069	3.097	3.058	3.074	1,034,142	+0.01(+0.17%)
Sep 17, 2002	3.102	3.109	3.062	3.069	1,231,753	-0.01(-0.45%)
Sep 16, 2002	3.060	3.090	3.039	3.083	1,117,104	+0.02(+0.51%)
Sep 13, 2002	3.043	3.077	3.024	3.067	868,795	+0.01(+0.40%)
Sep 12, 2002	3.100	3.102	3.031	3.055	2,082,688	-0.06(-1.90%)
Sep 11, 2002	3.168	3.169	3.109	3.114	2,541,859	-0.05(-1.70%)
Sep 10, 2002	3.201	3.232	3.143	3.168	1,661,542	-0.02(-0.49%)
Sep 09, 2002	3.138	3.190	3.124	3.183	1,673,640	+0.03(+0.99%)
Sep 06, 2002	3.185	3.185	3.140	3.152	1,156,857	+0.00(+0.06%)
Sep 05, 2002	3.142	3.171	3.138	3.150	8,929,924	-0.01(-0.27%)
Sep 04, 2002	3.136	3.192	3.136	3.159	2,031,989	+0.01(+0.17%)

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.