Indicators

BCE (NY: BCE )

32.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.491	3.504	3.432	3.454	13,810,099	-0.01(-0.15%)
Mar 30, 2009	3.492	3.492	3.409	3.459	9,630,249	-0.06(-1.82%)
Mar 26, 2009	3.482	3.525	3.482	3.524	17,909,390	+0.06(+1.60%)
Mar 25, 2009	3.400	3.477	3.395	3.468	9,751,270	+0.10(+2.88%)
Mar 24, 2009	3.310	3.409	3.305	3.371	8,328,456	+0.06(+1.78%)
Mar 23, 2009	3.307	3.315	3.268	3.312	10,053,591	-0.05(-1.50%)
Mar 20, 2009	3.383	3.392	3.350	3.362	4,037,408	-0.03(-0.96%)
Mar 19, 2009	3.451	3.473	3.364	3.395	7,503,792	+0.00(+0.09%)
Mar 18, 2009	3.449	3.463	3.373	3.392	8,077,393	-0.05(-1.36%)
Mar 17, 2009	3.442	3.442	3.369	3.438	4,254,844	+0.03(+0.97%)
Mar 16, 2009	3.402	3.452	3.378	3.406	6,588,619	+0.03(+0.98%)
Mar 13, 2009	3.331	3.402	3.314	3.373	0	+0.07(+2.21%)
Mar 12, 2009	3.307	3.352	3.268	3.300	8,769,543	-0.06(-1.81%)
Mar 11, 2009	3.355	3.416	3.296	3.360	7,790,869	-0.00(-0.10%)
Mar 10, 2009	3.303	3.364	3.291	3.364	6,050,484	+0.14(+4.36%)
Mar 09, 2009	3.202	3.294	3.202	3.223	8,263,394	-0.03(-1.01%)
Mar 06, 2009	3.294	3.331	3.223	3.256	0	-0.03(-1.06%)
Mar 05, 2009	3.319	3.392	3.281	3.291	4,667,141	-0.07(-2.22%)
Mar 04, 2009	3.287	3.373	3.267	3.366	10,816,062	+0.12(+3.86%)

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.