Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BCE
(NY:
BCE
)
33.61
+0.04 (+0.12%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
4.156
4.168
4.129
4.152
962,962
-0.01(-0.34%)
Oct 28, 2004
4.131
4.181
4.118
4.167
1,092,699
+0.06(+1.39%)
Oct 27, 2004
4.117
4.131
4.095
4.109
876,844
-0.01(-0.30%)
Oct 26, 2004
4.111
4.125
4.090
4.122
787,929
+0.01(+0.30%)
Oct 25, 2004
4.109
4.143
4.086
4.109
1,810,168
-0.00(-0.04%)
Oct 22, 2004
4.049
4.111
4.049
4.111
3,416,224
+0.05(+1.28%)
Oct 21, 2004
4.095
4.113
4.050
4.059
1,327,009
-0.04(-0.87%)
Oct 20, 2004
4.040
4.111
4.031
4.095
2,034,412
+0.08(+1.91%)
Oct 19, 2004
4.050
4.059
4.006
4.018
2,217,833
-0.03(-0.75%)
Oct 18, 2004
4.031
4.063
4.025
4.049
767,238
+0.03(+0.62%)
Oct 15, 2004
3.973
4.032
3.973
4.024
1,248,719
+0.05(+1.26%)
Oct 14, 2004
3.959
4.024
3.957
3.973
1,425,989
+0.01(+0.27%)
Oct 13, 2004
3.920
3.977
3.914
3.963
908,719
+0.04(+1.05%)
Oct 12, 2004
3.927
3.954
3.913
3.922
808,620
-0.03(-0.81%)
Oct 11, 2004
3.947
3.966
3.947
3.954
260,592
+0.00(+0.05%)
Oct 08, 2004
3.932
3.988
3.932
3.952
620,165
+0.03(+0.82%)
Oct 07, 2004
3.954
3.963
3.911
3.920
608,422
-0.03(-0.77%)
Oct 06, 2004
3.948
3.961
3.911
3.950
845,528
+0.00(+0.05%)
Oct 05, 2004
3.954
4.013
3.941
3.948
1,234,739
-0.02(-0.50%)
Oct 04, 2004
3.934
3.979
3.916
3.968
1,068,653
+0.03(+0.86%)
Oct 01, 2004
3.884
3.943
3.855
3.934
1,583,128
+0.06(+1.62%)
Sep 30, 2004
3.863
3.897
3.852
3.872
1,768,786
-0.00(-0.09%)
Sep 29, 2004
3.938
3.939
3.873
3.875
4,973,070
-0.06(-1.54%)
Sep 28, 2004
3.931
3.943
3.904
3.936
898,653
+0.01(+0.14%)
Sep 27, 2004
3.961
3.975
3.920
3.931
1,490,299
-0.06(-1.48%)
Sep 24, 2004
3.959
4.006
3.948
3.990
927,732
+0.04(+1.09%)
Sep 23, 2004
3.956
3.959
3.938
3.947
805,824
-0.01(-0.36%)
Sep 22, 2004
3.936
3.963
3.925
3.961
891,942
+0.03(+0.64%)
Sep 21, 2004
3.916
3.957
3.904
3.936
1,018,324
+0.04(+1.01%)
Sep 20, 2004
3.884
3.916
3.882
3.897
777,304
-0.02(-0.59%)
Sep 17, 2004
3.836
3.925
3.836
3.920
2,471,715
+0.03(+0.83%)
Sep 16, 2004
3.850
3.893
3.848
3.888
1,006,581
+0.04(+0.98%)
Sep 15, 2004
3.843
3.866
3.818
3.850
1,285,068
-0.02(-0.46%)
Sep 14, 2004
3.893
3.900
3.848
3.868
1,150,857
-0.03(-0.64%)
Sep 13, 2004
3.891
3.925
3.857
3.893
1,423,193
-0.06(-1.49%)
Sep 10, 2004
3.950
3.975
3.934
3.952
1,616,681
-0.01(-0.23%)
Sep 09, 2004
3.909
3.961
3.909
3.961
2,622,703
+0.05(+1.33%)
Sep 08, 2004
3.954
3.954
3.904
3.909
4,485,437
-0.04(-1.00%)
Sep 07, 2004
3.825
3.952
3.825
3.948
1,932,635
+0.17(+4.40%)
Sep 03, 2004
3.764
3.796
3.757
3.782
744,870
+0.00(+0.00%)
Sep 02, 2004
3.773
3.796
3.764
3.782
898,094
+0.01(+0.14%)
Sep 01, 2004
3.725
3.780
3.725
3.777
922,140
+0.05(+1.44%)
Aug 31, 2004
3.684
3.728
3.684
3.723
616,810
+0.05(+1.31%)
Aug 30, 2004
3.694
3.711
3.671
3.675
752,139
-0.02(-0.48%)
Aug 27, 2004
3.734
3.734
3.671
3.693
1,824,148
-0.05(-1.34%)
Aug 26, 2004
3.782
3.786
3.734
3.743
703,488
-0.05(-1.41%)
Aug 25, 2004
3.780
3.798
3.745
3.796
871,251
+0.01(+0.14%)
Aug 24, 2004
3.795
3.813
3.779
3.791
584,376
+0.02(+0.62%)
Aug 23, 2004
3.814
3.814
3.764
3.768
941,712
-0.05(-1.22%)
Aug 20, 2004
3.748
3.839
3.746
3.814
1,353,292
+0.06(+1.62%)
Aug 19, 2004
3.711
3.773
3.684
3.753
1,139,673
+0.04(+1.21%)
Aug 18, 2004
3.746
3.746
3.702
3.709
1,217,963
-0.03(-0.91%)
Aug 17, 2004
3.741
3.762
3.723
3.743
792,403
+0.01(+0.24%)
Aug 16, 2004
3.757
3.768
3.725
3.734
844,409
-0.02(-0.57%)
Aug 13, 2004
3.714
3.766
3.703
3.755
857,830
+0.08(+2.04%)
Aug 12, 2004
3.693
3.716
3.657
3.680
1,602,700
+0.00(+0.00%)
Aug 11, 2004
3.678
3.705
3.666
3.680
1,337,634
-0.03(-0.91%)
Aug 10, 2004
3.698
3.721
3.677
3.714
707,962
+0.03(+0.92%)
Aug 09, 2004
3.693
3.698
3.666
3.680
1,042,370
+0.01(+0.29%)
Aug 06, 2004
3.702
3.718
3.661
3.669
1,455,628
-0.02(-0.53%)
Aug 05, 2004
3.800
3.800
3.662
3.689
1,963,951
-0.11(-2.92%)
Aug 04, 2004
3.780
3.805
3.732
3.800
3,040,993
+0.02(+0.57%)
Aug 03, 2004
3.746
3.800
3.720
3.779
1,381,812
+0.02(+0.62%)
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
.