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 (%)
Jul 31, 2002	6.974	7.469	6.961	7.310	782,376	+0.23(+3.18%)
Jul 30, 2002	7.107	7.142	6.974	7.085	561,682	-0.02(-0.31%)
Jul 29, 2002	6.868	7.169	6.833	7.107	536,131	+0.36(+5.38%)
Jul 26, 2002	6.921	6.921	6.700	6.744	737,378	-0.22(-3.17%)
Jul 25, 2002	6.797	7.147	6.797	6.965	1,285,719	-0.08(-1.07%)
Jul 24, 2002	6.501	7.040	6.479	7.040	948,122	+0.27(+4.05%)
Jul 23, 2002	6.956	7.045	6.700	6.766	961,463	-0.36(-5.09%)
Jul 22, 2002	7.297	7.297	6.895	7.129	1,465,711	-0.24(-3.30%)
Jul 19, 2002	7.576	7.620	7.319	7.372	1,004,426	-0.18(-2.40%)
Jul 17, 2002	7.695	7.730	7.509	7.553	496,334	-0.38(-4.79%)
Jul 12, 2002	8.049	8.080	7.907	7.934	411,086	-0.09(-1.10%)
Jul 11, 2002	7.894	8.040	7.876	8.022	584,294	+0.06(+0.78%)
Jul 10, 2002	8.137	8.137	7.925	7.960	733,986	-0.19(-2.28%)
Jul 09, 2002	8.146	8.173	8.049	8.146	1,094,874	+0.02(+0.22%)
Jul 08, 2002	8.208	8.261	8.111	8.128	1,181,478	-0.09(-1.08%)
Jul 05, 2002	8.049	8.292	8.036	8.217	1,102,110	+0.43(+5.57%)
Jul 04, 2002	7.607	7.797	7.589	7.783	930,937	+0.00(+0.00%)
Jul 03, 2002	7.607	7.797	7.589	7.783	930,937	+0.12(+1.56%)
Jul 02, 2002	7.589	7.739	7.514	7.664	1,204,542	+0.08(+0.99%)

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.