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 (%)
Feb 27, 2009
3.517
3.533
3.477
3.504
0
-0.07(-1.86%)
Feb 26, 2009
3.619
3.619
3.567
3.570
7,253,779
-0.02(-0.45%)
Feb 25, 2009
3.585
3.628
3.538
3.586
9,688,381
-0.04(-1.14%)
Feb 24, 2009
3.533
3.642
3.511
3.628
7,588,455
+0.12(+3.31%)
Feb 23, 2009
3.613
3.635
3.499
3.511
7,410,469
-0.08(-2.29%)
Feb 20, 2009
3.593
3.628
3.542
3.593
9,491,942
-0.01(-0.25%)
Feb 19, 2009
3.620
3.649
3.592
3.602
6,046,465
+0.02(+0.60%)
Feb 18, 2009
3.669
3.672
3.576
3.581
8,383,120
-0.06(-1.72%)
Feb 17, 2009
3.739
3.739
3.628
3.644
8,131,618
-0.15(-3.83%)
Feb 13, 2009
3.760
3.816
3.735
3.789
7,303,587
+0.05(+1.39%)
Feb 12, 2009
3.674
3.737
3.658
3.737
5,306,924
+0.06(+1.51%)
Feb 11, 2009
3.608
3.731
3.608
3.681
7,113,828
+0.08(+2.29%)
Feb 10, 2009
3.653
3.694
3.585
3.599
6,422,297
-0.09(-2.57%)
Feb 09, 2009
3.687
3.746
3.658
3.694
5,162,566
+0.05(+1.48%)
Feb 06, 2009
3.542
3.701
3.542
3.640
7,224,463
+0.04(+1.14%)
Feb 05, 2009
3.601
3.628
3.577
3.599
8,349,157
-0.01(-0.40%)
Feb 04, 2009
3.631
3.669
3.590
3.613
6,250,695
-0.02(-0.44%)
Feb 03, 2009
3.581
3.637
3.577
3.629
5,526,871
+0.07(+1.86%)
Feb 02, 2009
3.593
3.611
3.545
3.563
7,537,357
-0.10(-2.74%)
Jan 30, 2009
3.667
3.669
3.610
3.663
0
-0.02(-0.53%)
Jan 29, 2009
3.728
3.774
3.669
3.683
9,006,708
-0.08(-2.23%)
Jan 28, 2009
3.780
3.807
3.733
3.767
7,663,675
+0.05(+1.30%)
Jan 27, 2009
3.719
3.721
3.644
3.719
8,330,369
+0.03(+0.73%)
Jan 26, 2009
3.667
3.735
3.663
3.692
7,256,924
+0.06(+1.68%)
Jan 23, 2009
3.504
3.660
3.504
3.631
8,441,401
+0.08(+2.17%)
Jan 22, 2009
3.502
3.592
3.500
3.554
7,451,235
-0.03(-0.75%)
Jan 21, 2009
3.520
3.583
3.479
3.581
8,455,571
+0.05(+1.32%)
Jan 20, 2009
3.579
3.579
3.481
3.534
10,200,267
-0.02(-0.65%)
Jan 16, 2009
3.568
3.577
3.441
3.558
10,467,218
+0.09(+2.63%)
Jan 15, 2009
3.551
3.551
3.420
3.466
13,988,083
-0.03(-0.77%)
Jan 14, 2009
3.629
3.647
3.472
3.493
9,253,369
-0.13(-3.46%)
Jan 13, 2009
3.590
3.660
3.572
3.619
4,992,025
+0.00(+0.00%)
Jan 12, 2009
3.651
3.687
3.604
3.619
6,130,219
-0.04(-1.08%)
Jan 09, 2009
3.721
3.721
3.649
3.658
5,216,502
-0.09(-2.44%)
Jan 08, 2009
3.642
3.749
3.610
3.749
6,394,282
+0.11(+3.10%)
Jan 07, 2009
3.608
3.683
3.585
3.636
5,621,008
-0.01(-0.29%)
Jan 06, 2009
3.699
3.749
3.631
3.647
7,764,414
+0.00(+0.10%)
Jan 05, 2009
3.683
3.690
3.540
3.644
13,840,944
-0.04(-1.02%)
Jan 02, 2009
3.679
3.733
3.658
3.681
0
+0.01(+0.34%)
Jan 01, 2009
3.531
3.719
3.525
3.669
0
+0.00(+0.00%)
Dec 31, 2008
3.531
3.719
3.525
3.669
12,839,948
+0.13(+3.59%)
Dec 30, 2008
3.400
3.556
3.393
3.542
20,043,852
+0.14(+4.11%)
Dec 29, 2008
3.395
3.457
3.379
3.402
15,445,672
-0.02(-0.63%)
Dec 26, 2008
3.452
3.456
3.389
3.423
3,212,103
-0.02(-0.47%)
Dec 24, 2008
3.321
3.443
3.321
3.440
3,277,181
+0.08(+2.34%)
Dec 23, 2008
3.278
3.393
3.278
3.361
17,856,134
+0.08(+2.40%)
Dec 22, 2008
3.343
3.346
3.255
3.282
12,441,077
-0.03(-0.97%)
Dec 19, 2008
3.323
3.330
3.257
3.314
17,053,026
-0.05(-1.60%)
Dec 18, 2008
3.298
3.380
3.298
3.368
36,713,672
+0.09(+2.62%)
Dec 17, 2008
3.223
3.339
3.180
3.282
34,261,320
+0.10(+3.21%)
Dec 16, 2008
3.176
3.201
3.080
3.180
22,491,484
+0.07(+2.30%)
Dec 15, 2008
3.166
3.207
3.080
3.108
14,880,918
+0.05(+1.76%)
Dec 12, 2008
3.178
3.178
3.017
3.055
24,737,946
-0.15(-4.75%)
Dec 11, 2008
3.253
3.370
3.158
3.207
20,168,848
-0.07(-2.08%)
Dec 10, 2008
3.241
3.300
3.214
3.275
6,217,592
+0.09(+2.70%)
Dec 09, 2008
3.312
3.371
3.175
3.189
17,098,896
-0.33(-9.36%)
Dec 08, 2008
3.311
4.025
3.269
3.518
27,006,336
+0.33(+10.33%)
Dec 05, 2008
3.132
3.210
3.038
3.189
16,937,988
-0.02(-0.67%)
Dec 04, 2008
3.133
3.380
3.078
3.210
18,252,096
+0.07(+2.28%)
Dec 03, 2008
3.092
3.151
3.049
3.139
8,385,488
-0.04(-1.30%)
Dec 02, 2008
3.377
3.377
3.071
3.180
16,445,349
-0.13(-3.90%)
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
.