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 (%)
Oct 29, 2004
4.161
4.174
4.134
4.157
961,754
-0.01(-0.34%)
Oct 28, 2004
4.136
4.186
4.123
4.172
1,091,328
+0.06(+1.39%)
Oct 27, 2004
4.122
4.136
4.100
4.115
875,744
-0.01(-0.30%)
Oct 26, 2004
4.116
4.131
4.095
4.127
786,940
+0.01(+0.30%)
Oct 25, 2004
4.115
4.149
4.091
4.115
1,807,897
-0.00(-0.04%)
Oct 22, 2004
4.054
4.116
4.054
4.116
3,411,938
+0.05(+1.28%)
Oct 21, 2004
4.100
4.118
4.055
4.064
1,325,344
-0.04(-0.87%)
Oct 20, 2004
4.045
4.116
4.036
4.100
2,031,860
+0.08(+1.91%)
Oct 19, 2004
4.055
4.064
4.011
4.023
2,215,051
-0.03(-0.75%)
Oct 18, 2004
4.036
4.068
4.030
4.054
766,276
+0.03(+0.62%)
Oct 15, 2004
3.978
4.038
3.978
4.029
1,247,153
+0.05(+1.26%)
Oct 14, 2004
3.964
4.029
3.962
3.978
1,424,201
+0.01(+0.27%)
Oct 13, 2004
3.925
3.982
3.919
3.968
907,579
+0.04(+1.05%)
Oct 12, 2004
3.932
3.959
3.918
3.927
807,605
-0.03(-0.81%)
Oct 11, 2004
3.952
3.971
3.952
3.959
260,265
+0.00(+0.05%)
Oct 08, 2004
3.937
3.993
3.937
3.957
619,387
+0.03(+0.82%)
Oct 07, 2004
3.959
3.968
3.916
3.925
607,659
-0.03(-0.77%)
Oct 06, 2004
3.953
3.966
3.916
3.955
844,467
+0.00(+0.05%)
Oct 05, 2004
3.959
4.018
3.946
3.953
1,233,190
-0.02(-0.50%)
Oct 04, 2004
3.939
3.984
3.921
3.973
1,067,313
+0.03(+0.86%)
Oct 01, 2004
3.889
3.948
3.860
3.939
1,581,142
+0.06(+1.62%)
Sep 30, 2004
3.867
3.901
3.857
3.876
1,766,567
-0.00(-0.09%)
Sep 29, 2004
3.943
3.944
3.878
3.880
4,966,831
-0.06(-1.54%)
Sep 28, 2004
3.935
3.948
3.909
3.941
897,525
+0.01(+0.14%)
Sep 27, 2004
3.966
3.980
3.925
3.935
1,488,429
-0.06(-1.48%)
Sep 24, 2004
3.964
4.011
3.953
3.995
926,568
+0.04(+1.09%)
Sep 23, 2004
3.961
3.964
3.943
3.952
804,813
-0.01(-0.36%)
Sep 22, 2004
3.941
3.968
3.930
3.966
890,823
+0.03(+0.64%)
Sep 21, 2004
3.921
3.962
3.909
3.941
1,017,047
+0.04(+1.01%)
Sep 20, 2004
3.889
3.921
3.887
3.901
776,329
-0.02(-0.59%)
Sep 17, 2004
3.841
3.930
3.841
3.925
2,468,615
+0.03(+0.83%)
Sep 16, 2004
3.855
3.898
3.853
3.893
1,005,318
+0.04(+0.98%)
Sep 15, 2004
3.848
3.871
3.823
3.855
1,283,456
-0.02(-0.46%)
Sep 14, 2004
3.898
3.905
3.853
3.873
1,149,414
-0.03(-0.64%)
Sep 13, 2004
3.896
3.930
3.862
3.898
1,421,408
-0.06(-1.49%)
Sep 10, 2004
3.955
3.980
3.939
3.957
1,614,653
-0.01(-0.23%)
Sep 09, 2004
3.914
3.966
3.914
3.966
2,619,412
+0.05(+1.33%)
Sep 08, 2004
3.959
3.959
3.909
3.914
4,479,810
-0.04(-1.00%)
Sep 07, 2004
3.830
3.957
3.830
3.953
1,930,211
+0.17(+4.40%)
Sep 03, 2004
3.769
3.801
3.762
3.787
743,935
+0.00(+0.00%)
Sep 02, 2004
3.778
3.801
3.769
3.787
896,967
+0.01(+0.14%)
Sep 01, 2004
3.730
3.785
3.730
3.781
920,983
+0.05(+1.44%)
Aug 31, 2004
3.688
3.733
3.688
3.728
616,036
+0.05(+1.31%)
Aug 30, 2004
3.699
3.715
3.676
3.679
751,196
-0.02(-0.48%)
Aug 27, 2004
3.739
3.739
3.676
3.697
1,821,860
-0.05(-1.34%)
Aug 26, 2004
3.787
3.790
3.739
3.747
702,605
-0.05(-1.41%)
Aug 25, 2004
3.785
3.803
3.749
3.801
870,158
+0.01(+0.14%)
Aug 24, 2004
3.799
3.817
3.783
3.796
583,643
+0.02(+0.62%)
Aug 23, 2004
3.819
3.819
3.769
3.773
940,531
-0.05(-1.22%)
Aug 20, 2004
3.753
3.844
3.751
3.819
1,351,594
+0.06(+1.62%)
Aug 19, 2004
3.715
3.778
3.688
3.758
1,138,243
+0.04(+1.21%)
Aug 18, 2004
3.751
3.751
3.706
3.713
1,216,435
-0.03(-0.91%)
Aug 17, 2004
3.746
3.767
3.728
3.747
791,408
+0.01(+0.24%)
Aug 16, 2004
3.762
3.773
3.730
3.739
843,350
-0.02(-0.57%)
Aug 13, 2004
3.719
3.771
3.708
3.760
856,754
+0.08(+2.04%)
Aug 12, 2004
3.697
3.721
3.662
3.685
1,600,690
+0.00(+0.00%)
Aug 11, 2004
3.683
3.710
3.670
3.685
1,335,956
-0.03(-0.91%)
Aug 10, 2004
3.703
3.726
3.681
3.719
707,073
+0.03(+0.92%)
Aug 09, 2004
3.697
3.703
3.670
3.685
1,041,063
+0.01(+0.29%)
Aug 06, 2004
3.706
3.722
3.665
3.674
1,453,802
-0.02(-0.53%)
Aug 05, 2004
3.805
3.805
3.667
3.694
1,961,487
-0.11(-2.92%)
Aug 04, 2004
3.785
3.810
3.737
3.805
3,037,178
+0.02(+0.57%)
Aug 03, 2004
3.751
3.805
3.724
3.783
1,380,078
+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
.