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
)
34.34
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 02, 2004
3.827
3.827
3.705
3.755
1,304,081
+0.01(+0.14%)
Jul 30, 2004
3.755
3.777
3.732
3.750
1,765,990
-0.02(-0.47%)
Jul 29, 2004
3.603
3.771
3.603
3.768
3,903,857
+0.15(+4.05%)
Jul 28, 2004
3.571
3.623
3.551
3.621
964,081
+0.05(+1.35%)
Jul 27, 2004
3.516
3.582
3.494
3.573
1,502,042
+0.06(+1.63%)
Jul 26, 2004
3.598
3.619
3.507
3.516
1,766,549
-0.10(-2.82%)
Jul 23, 2004
3.603
3.630
3.603
3.618
896,975
-0.01(-0.30%)
Jul 22, 2004
3.584
3.635
3.584
3.628
2,095,925
+0.05(+1.45%)
Jul 21, 2004
3.546
3.596
3.541
3.576
1,733,556
+0.02(+0.65%)
Jul 20, 2004
3.559
3.575
3.525
3.553
742,074
-0.02(-0.50%)
Jul 19, 2004
3.564
3.602
3.553
3.571
984,212
+0.03(+0.86%)
Jul 16, 2004
3.576
3.593
3.512
3.541
1,057,469
+0.00(+0.00%)
Jul 15, 2004
3.603
3.612
3.523
3.541
3,004,644
-0.07(-1.98%)
Jul 14, 2004
3.603
3.628
3.591
3.612
3,970,962
+0.00(+0.05%)
Jul 13, 2004
3.580
3.614
3.555
3.610
1,700,003
+0.02(+0.60%)
Jul 12, 2004
3.603
3.605
3.585
3.589
1,226,910
+0.01(+0.35%)
Jul 09, 2004
3.532
3.587
3.532
3.576
1,396,910
+0.04(+1.27%)
Jul 08, 2004
3.544
3.562
3.530
3.532
1,684,905
-0.01(-0.40%)
Jul 07, 2004
3.568
3.575
3.539
3.546
500,494
-0.01(-0.30%)
Jul 06, 2004
3.587
3.593
3.550
3.557
2,022,668
-0.00(-0.05%)
Jul 02, 2004
3.548
3.593
3.519
3.559
1,247,042
+0.05(+1.32%)
Jul 01, 2004
3.562
3.598
3.507
3.512
893,620
-0.07(-2.00%)
Jun 30, 2004
3.576
3.600
3.548
3.584
1,286,187
+0.02(+0.45%)
Jun 29, 2004
3.532
3.585
3.523
3.568
2,488,492
+0.06(+1.58%)
Jun 28, 2004
3.517
3.526
3.505
3.512
782,896
+0.01(+0.36%)
Jun 25, 2004
3.492
3.541
3.489
3.500
1,490,299
+0.01(+0.26%)
Jun 24, 2004
3.492
3.516
3.466
3.491
1,870,563
+0.01(+0.15%)
Jun 23, 2004
3.494
3.498
3.451
3.485
1,343,785
+0.02(+0.57%)
Jun 22, 2004
3.453
3.492
3.448
3.466
3,231,125
+0.03(+0.94%)
Jun 21, 2004
3.398
3.433
3.373
3.433
1,011,054
+0.04(+1.16%)
Jun 18, 2004
3.367
3.451
3.367
3.394
1,098,291
+0.03(+0.85%)
Jun 17, 2004
3.360
3.387
3.342
3.365
2,307,866
+0.02(+0.53%)
Jun 16, 2004
3.399
3.399
3.339
3.348
4,422,805
-0.06(-1.89%)
Jun 15, 2004
3.398
3.439
3.392
3.412
1,895,727
+0.02(+0.58%)
Jun 14, 2004
3.523
3.523
3.382
3.392
3,343,527
-0.16(-4.48%)
Jun 10, 2004
3.551
3.559
3.528
3.551
1,384,608
+0.02(+0.46%)
Jun 09, 2004
3.578
3.591
3.525
3.535
1,880,069
-0.04(-1.15%)
Jun 08, 2004
3.593
3.598
3.562
3.576
607,303
-0.01(-0.40%)
Jun 07, 2004
3.614
3.621
3.582
3.591
647,008
+0.01(+0.40%)
Jun 04, 2004
3.610
3.621
3.569
3.576
998,752
-0.01(-0.25%)
Jun 03, 2004
3.562
3.600
3.562
3.585
1,713,984
+0.02(+0.65%)
Jun 02, 2004
3.559
3.589
3.534
3.562
1,066,976
+0.01(+0.35%)
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
.