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, 2007
7.171
7.234
7.105
7.115
2,078,216
-0.08(-1.10%)
Dec 28, 2007
7.196
7.241
7.191
7.194
1,471,322
-0.01(-0.12%)
Dec 27, 2007
7.142
7.214
7.137
7.203
1,907,770
+0.10(+1.44%)
Dec 26, 2007
7.096
7.117
7.083
7.101
690,983
-0.01(-0.15%)
Dec 24, 2007
7.076
7.131
7.053
7.112
401,702
+0.11(+1.64%)
Dec 21, 2007
6.963
7.072
6.933
6.997
3,084,685
+0.05(+0.70%)
Dec 20, 2007
6.949
6.967
6.906
6.949
1,524,202
+0.05(+0.70%)
Dec 19, 2007
6.870
6.936
6.870
6.901
999,593
+0.02(+0.26%)
Dec 18, 2007
6.868
6.911
6.820
6.883
1,129,307
+0.03(+0.39%)
Dec 17, 2007
6.831
6.929
6.815
6.856
1,826,886
+0.08(+1.24%)
Dec 14, 2007
6.680
6.886
6.542
6.772
6,047,704
+0.03(+0.45%)
Dec 13, 2007
6.865
6.865
6.702
6.741
1,935,237
-0.13(-1.83%)
Dec 12, 2007
6.976
6.985
6.850
6.866
1,926,301
-0.11(-1.59%)
Dec 11, 2007
7.026
7.080
6.954
6.977
3,839,757
-0.08(-1.17%)
Dec 10, 2007
7.094
7.094
7.035
7.060
1,667,432
-0.00(-0.05%)
Dec 07, 2007
7.020
7.085
7.006
7.063
2,464,147
+0.08(+1.08%)
Dec 06, 2007
6.893
6.995
6.884
6.988
4,035,794
+0.11(+1.59%)
Dec 05, 2007
6.892
6.902
6.856
6.879
2,560,769
+0.02(+0.26%)
Dec 04, 2007
6.995
6.995
6.849
6.861
2,512,290
-0.14(-2.05%)
Dec 03, 2007
6.992
7.033
6.992
7.004
1,372,008
-0.01(-0.20%)
Nov 30, 2007
7.110
7.110
7.003
7.019
2,320,051
-0.01(-0.15%)
Nov 29, 2007
7.087
7.124
6.947
7.029
3,311,407
-0.17(-2.34%)
Nov 28, 2007
7.162
7.230
7.119
7.198
2,112,900
+0.10(+1.39%)
Nov 27, 2007
7.115
7.130
7.078
7.099
2,864,040
-0.03(-0.48%)
Nov 26, 2007
7.230
7.237
7.128
7.133
1,755,397
-0.09(-1.26%)
Nov 23, 2007
7.169
7.242
7.144
7.225
532,260
+0.07(+1.03%)
Nov 21, 2007
7.176
7.185
7.105
7.151
1,138,802
-0.07(-0.97%)
Nov 20, 2007
7.251
7.278
7.205
7.221
1,554,333
-0.02(-0.32%)
Nov 19, 2007
7.309
7.327
7.244
7.244
1,000,291
-0.12(-1.65%)
Nov 16, 2007
7.325
7.418
7.289
7.366
2,076,540
+0.09(+1.21%)
Nov 15, 2007
7.311
7.398
7.266
7.278
1,071,792
-0.13(-1.79%)
Nov 14, 2007
7.610
7.624
7.391
7.411
1,650,397
-0.17(-2.20%)
Nov 13, 2007
7.475
7.588
7.475
7.577
1,431,461
+0.19(+2.62%)
Nov 12, 2007
7.509
7.527
7.382
7.384
1,268,935
-0.21(-2.78%)
Nov 09, 2007
7.712
7.712
7.595
7.595
1,885,558
-0.13(-1.69%)
Nov 08, 2007
7.810
7.855
7.678
7.726
3,044,997
-0.09(-1.19%)
Nov 07, 2007
7.830
7.984
7.789
7.819
2,244,099
-0.09(-1.18%)
Nov 06, 2007
7.837
7.939
7.837
7.912
1,590,179
+0.07(+0.94%)
Nov 05, 2007
7.803
7.848
7.776
7.839
1,521,381
-0.01(-0.11%)
Nov 02, 2007
7.840
7.867
7.814
7.848
2,420,024
+0.13(+1.69%)
Nov 01, 2007
7.756
7.771
7.712
7.717
1,387,339
-0.09(-1.17%)
Oct 31, 2007
7.747
7.821
7.724
7.808
1,582,259
+0.08(+1.09%)
Oct 30, 2007
7.667
7.744
7.663
7.724
1,437,605
+0.02(+0.30%)
Oct 29, 2007
7.636
7.708
7.622
7.701
1,758,190
+0.06(+0.80%)
Oct 26, 2007
7.579
7.658
7.579
7.640
1,632,525
+0.08(+1.02%)
Oct 25, 2007
7.533
7.579
7.529
7.563
1,382,312
+0.04(+0.55%)
Oct 24, 2007
7.536
7.552
7.475
7.522
700,371
-0.03(-0.40%)
Oct 23, 2007
7.502
7.558
7.486
7.552
995,823
+0.14(+1.91%)
Oct 22, 2007
7.443
7.450
7.386
7.411
1,328,695
-0.14(-1.80%)
Oct 19, 2007
7.558
7.584
7.533
7.547
1,177,898
+0.03(+0.45%)
Oct 18, 2007
7.497
7.529
7.486
7.513
995,823
+0.02(+0.29%)
Oct 17, 2007
7.482
7.499
7.465
7.491
699,813
+0.06(+0.87%)
Oct 16, 2007
7.443
7.477
7.418
7.427
682,499
-0.02(-0.26%)
Oct 15, 2007
7.468
7.484
7.439
7.447
812,632
-0.03(-0.45%)
Oct 12, 2007
7.481
7.490
7.457
7.481
808,722
+0.01(+0.17%)
Oct 11, 2007
7.438
7.484
7.432
7.468
742,818
+0.07(+0.90%)
Oct 10, 2007
7.353
7.418
7.346
7.402
924,334
+0.04(+0.61%)
Oct 09, 2007
7.314
7.361
7.309
7.357
1,196,887
+0.03(+0.39%)
Oct 08, 2007
7.298
7.328
7.298
7.328
645,637
+0.00(+0.00%)
Oct 05, 2007
7.285
7.345
7.262
7.328
1,824,094
+0.14(+1.92%)
Oct 04, 2007
7.160
7.201
7.151
7.191
882,446
+0.03(+0.35%)
Oct 03, 2007
7.169
7.200
7.164
7.165
628,882
+0.01(+0.13%)
Oct 02, 2007
7.174
7.183
7.131
7.157
1,029,334
-0.05(-0.67%)
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
.