Indicators

BCE (NY: BCE )

35.04 -0.15 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.897	9.911	9.800	9.844	1,041,962	-0.08(-0.85%)
Jan 29, 2004	9.973	10.03	9.880	9.928	1,867,979	-0.03(-0.31%)
Jan 28, 2004	9.959	10.06	9.946	9.959	1,294,086	-0.09(-0.92%)
Jan 27, 2004	10.06	10.08	10.01	10.05	524,599	+0.03(+0.27%)
Jan 26, 2004	10.10	10.11	9.946	10.03	733,760	-0.06(-0.57%)
Jan 23, 2004	10.17	10.17	10.03	10.08	490,002	-0.15(-1.51%)
Jan 22, 2004	10.25	10.27	10.16	10.24	694,867	+0.03(+0.30%)
Jan 21, 2004	10.01	10.22	9.950	10.21	1,846,950	+0.21(+2.08%)
Jan 20, 2004	10.01	10.04	9.955	9.999	692,154	+0.07(+0.71%)
Jan 16, 2004	9.937	9.937	9.800	9.928	1,215,622	+0.03(+0.27%)
Jan 15, 2004	9.950	9.950	9.862	9.902	798,656	+0.00(+0.04%)
Jan 14, 2004	9.942	9.973	9.866	9.897	1,296,121	-0.06(-0.58%)
Jan 13, 2004	10.03	10.05	9.937	9.955	848,177	-0.04(-0.35%)
Jan 12, 2004	9.950	10.02	9.866	9.990	1,356,947	+0.02(+0.22%)
Jan 09, 2004	10.07	10.07	9.959	9.968	1,371,419	-0.04(-0.40%)
Jan 08, 2004	10.06	10.09	9.981	10.01	1,066,157	+0.06(+0.58%)
Jan 07, 2004	10.19	10.20	9.950	9.950	1,526,990	-0.23(-2.30%)
Jan 06, 2004	10.17	10.19	10.09	10.18	742,805	+0.08(+0.79%)
Jan 05, 2004	10.08	10.15	10.07	10.11	828,278	+0.12(+1.24%)

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.