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
)
34.23
-0.26 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008
3.526
3.714
3.521
3.664
12,856,076
+0.13(+3.59%)
Dec 30, 2008
3.396
3.551
3.389
3.537
20,069,030
+0.14(+4.11%)
Dec 29, 2008
3.390
3.453
3.374
3.398
15,465,073
-0.02(-0.63%)
Dec 26, 2008
3.448
3.451
3.385
3.419
3,216,138
-0.02(-0.47%)
Dec 24, 2008
3.317
3.439
3.317
3.435
3,281,298
+0.08(+2.34%)
Dec 23, 2008
3.274
3.389
3.274
3.357
17,878,564
+0.08(+2.40%)
Dec 22, 2008
3.339
3.342
3.251
3.278
12,456,704
-0.03(-0.97%)
Dec 19, 2008
3.319
3.326
3.253
3.310
17,074,446
-0.05(-1.59%)
Dec 18, 2008
3.294
3.376
3.294
3.364
36,759,788
+0.09(+2.62%)
Dec 17, 2008
3.219
3.335
3.176
3.278
34,304,356
+0.10(+3.21%)
Dec 16, 2008
3.172
3.197
3.076
3.176
22,519,736
+0.07(+2.30%)
Dec 15, 2008
3.162
3.203
3.076
3.104
14,899,609
+0.05(+1.76%)
Dec 12, 2008
3.174
3.174
3.013
3.051
24,769,020
-0.15(-4.75%)
Dec 11, 2008
3.249
3.365
3.154
3.203
20,194,182
-0.07(-2.08%)
Dec 10, 2008
3.237
3.296
3.210
3.271
6,225,402
+0.09(+2.70%)
Dec 09, 2008
3.308
3.367
3.171
3.185
17,120,374
-0.33(-9.36%)
Dec 08, 2008
3.306
4.020
3.265
3.514
27,040,258
+0.33(+10.33%)
Dec 05, 2008
3.128
3.206
3.035
3.185
16,959,264
-0.02(-0.67%)
Dec 04, 2008
3.129
3.376
3.074
3.206
18,275,022
+0.07(+2.28%)
Dec 03, 2008
3.088
3.147
3.045
3.135
8,396,022
-0.04(-1.30%)
Dec 02, 2008
3.373
3.373
3.067
3.176
16,466,006
-0.13(-3.90%)
Dec 01, 2008
3.491
3.537
3.272
3.305
19,893,778
-0.23(-6.62%)
Nov 28, 2008
3.602
3.648
3.534
3.539
7,941,807
-0.15(-4.07%)
Nov 26, 2008
3.399
3.787
3.324
3.689
124,324,536
-1.90(-34.05%)
Nov 25, 2008
5.588
5.670
5.481
5.594
17,160,530
+0.10(+1.79%)
Nov 24, 2008
5.286
5.549
5.231
5.495
8,677,031
+0.68(+14.03%)
Nov 21, 2008
5.045
5.045
4.471
4.819
11,568,402
-0.11(-2.18%)
Nov 20, 2008
5.186
5.186
4.885
4.927
14,091,789
-0.27(-5.23%)
Nov 19, 2008
5.527
5.538
5.186
5.198
8,600,978
-0.38(-6.74%)
Nov 18, 2008
5.492
5.592
5.465
5.574
8,864,764
+0.12(+2.16%)
Nov 17, 2008
5.404
5.517
5.359
5.456
3,590,424
+0.05(+0.96%)
Nov 14, 2008
5.504
5.544
5.377
5.404
4,033,046
-0.12(-2.14%)
Nov 13, 2008
5.476
5.542
5.358
5.522
6,424,811
+0.12(+2.25%)
Nov 12, 2008
5.619
5.619
5.352
5.400
4,707,288
-0.22(-3.97%)
Nov 11, 2008
5.656
5.738
5.606
5.624
5,685,942
-0.04(-0.79%)
Nov 10, 2008
5.731
5.751
5.572
5.669
3,311,249
+0.01(+0.19%)
Nov 07, 2008
5.574
5.733
5.558
5.658
3,524,694
+0.17(+3.13%)
Nov 06, 2008
5.434
5.515
5.404
5.486
3,042,564
+0.06(+1.15%)
Nov 05, 2008
5.493
5.554
5.404
5.424
2,397,419
-0.12(-2.16%)
Nov 04, 2008
5.465
5.586
5.449
5.544
2,584,564
+0.20(+3.75%)
Nov 03, 2008
5.273
5.365
5.266
5.343
2,246,890
+0.16(+3.00%)
Oct 31, 2008
5.204
5.309
5.138
5.188
5,280,686
-0.09(-1.79%)
Oct 30, 2008
5.132
5.306
5.107
5.282
5,306,214
+0.28(+5.50%)
Oct 29, 2008
4.902
5.073
4.889
5.007
6,085,426
+0.13(+2.71%)
Oct 28, 2008
4.843
4.884
4.682
4.875
4,037,665
+0.13(+2.67%)
Oct 27, 2008
4.862
4.936
4.719
4.748
3,457,779
-0.16(-3.31%)
Oct 24, 2008
4.657
4.961
4.614
4.910
6,101,878
-0.08(-1.51%)
Oct 23, 2008
5.009
5.134
4.928
4.986
6,905,515
-0.11(-2.07%)
Oct 22, 2008
5.098
5.168
5.043
5.091
12,400,112
-0.21(-3.92%)
Oct 21, 2008
5.109
5.331
5.109
5.299
5,679,925
+0.01(+0.24%)
Oct 20, 2008
5.272
5.361
5.023
5.286
13,527,254
+0.04(+0.82%)
Oct 17, 2008
4.828
5.295
4.776
5.243
5,045,007
+0.35(+7.20%)
Oct 16, 2008
4.866
4.966
4.665
4.891
10,503,227
+0.06(+1.33%)
Oct 15, 2008
5.170
5.170
4.826
4.826
6,678,565
-0.41(-7.76%)
Oct 14, 2008
5.561
5.597
5.107
5.232
10,204,479
-0.08(-1.58%)
Oct 13, 2008
5.082
5.316
5.041
5.316
8,399,606
+0.35(+6.94%)
Oct 10, 2008
5.179
5.179
4.725
4.971
10,119,205
-0.38(-7.12%)
Oct 09, 2008
5.383
5.417
5.154
5.352
18,610,422
+0.03(+0.47%)
Oct 08, 2008
5.191
5.549
5.066
5.327
21,428,138
-0.04(-0.70%)
Oct 07, 2008
5.615
5.653
5.243
5.365
20,636,434
-0.18(-3.23%)
Oct 06, 2008
5.629
5.637
5.191
5.544
11,552,727
-0.23(-4.02%)
Oct 03, 2008
5.796
6.046
5.776
5.776
4,618,988
+0.01(+0.16%)
Oct 02, 2008
6.064
6.064
5.737
5.767
4,850,121
-0.30(-4.92%)
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
.