FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
56.12 CAD  -0.44 (-0.78%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.39 44.50 44.12 44.31 1,350,589 -0.19(-0.43%)
Jan 30, 2013 44.92 45.10 44.40 44.50 1,226,872 -0.36(-0.80%)
Jan 29, 2013 44.69 44.90 44.58 44.86 1,649,572 +0.29(+0.65%)
Jan 28, 2013 44.48 44.85 44.41 44.57 797,674 +0.21(+0.47%)
Jan 25, 2013 44.40 44.48 44.22 44.36 1,023,051 +0.09(+0.20%)
Jan 24, 2013 43.97 44.39 43.90 44.27 1,157,301 +0.35(+0.80%)
Jan 23, 2013 43.72 43.93 43.59 43.92 1,437,598 +0.35(+0.80%)
Jan 22, 2013 43.26 43.60 43.26 43.57 1,480,143 +0.24(+0.55%)
Jan 21, 2013 43.25 43.33 43.10 43.33 1,452,314 +0.27(+0.63%)
Jan 18, 2013 42.88 43.15 42.83 43.06 1,371,739 +0.31(+0.73%)
Jan 17, 2013 42.77 42.90 42.69 42.75 842,682 +0.09(+0.21%)
Jan 16, 2013 42.50 42.70 42.40 42.66 980,226 +0.12(+0.28%)
Jan 15, 2013 42.11 42.68 42.07 42.54 2,210,608 +0.43(+1.02%)
Jan 14, 2013 42.11 42.20 41.90 42.11 1,097,473 +0.16(+0.38%)
Jan 11, 2013 42.05 42.11 41.82 41.95 1,473,023 -0.10(-0.24%)
Jan 10, 2013 42.31 42.33 41.75 42.05 2,373,159 -0.05(-0.12%)
Jan 09, 2013 42.65 42.74 42.07 42.10 1,823,033 -0.48(-1.13%)
Jan 08, 2013 42.82 42.83 42.41 42.58 1,278,683 -0.35(-0.82%)
Jan 07, 2013 43.11 43.12 42.70 42.93 821,510 -0.20(-0.46%)
Jan 04, 2013 43.00 43.15 42.95 43.13 844,858 +0.14(+0.33%)
Jan 03, 2013 43.00 43.01 42.81 42.99 843,651 +0.05(+0.12%)
Jan 02, 2013 42.89 42.94 42.58 42.94 881,701 +0.32(+0.75%)
Dec 31, 2012 42.62 42.62 42.62 0 +0.09(+0.21%)
Dec 28, 2012 42.69 42.78 42.49 42.53 817,415 -0.24(-0.56%)
Dec 27, 2012 42.71 42.83 42.45 42.77 863,510 -0.01(-0.02%)
Dec 24, 2012 42.78 42.78 42.78 0 -0.07(-0.16%)
Dec 21, 2012 42.60 42.88 42.26 42.85 2,855,555 +0.36(+0.85%)
Dec 20, 2012 42.75 42.79 42.41 42.49 1,714,032 -0.26(-0.61%)
Dec 19, 2012 42.93 42.95 42.61 42.75 1,865,119 -0.10(-0.23%)
Dec 18, 2012 42.70 42.90 42.43 42.85 2,882,493 +0.18(+0.42%)
Dec 17, 2012 42.55 42.73 42.36 42.67 2,784,028 +0.05(+0.12%)
Dec 14, 2012 42.79 42.79 42.34 42.62 2,440,968 -0.08(-0.19%)
Dec 13, 2012 42.32 42.79 42.28 42.70 1,462,949 +0.41(+0.97%)
Dec 12, 2012 42.49 42.68 42.26 42.29 2,408,806 -0.66(-1.54%)
Dec 11, 2012 42.95 43.32 42.90 42.95 1,755,967 +0.13(+0.30%)
Dec 10, 2012 42.70 42.99 42.52 42.82 1,818,262 +0.18(+0.42%)
Dec 07, 2012 42.55 42.72 42.41 42.64 1,769,661 +0.25(+0.59%)
Dec 06, 2012 42.57 42.57 42.37 42.39 819,517 -0.09(-0.21%)
Dec 05, 2012 42.31 42.67 42.14 42.48 1,434,016 +0.26(+0.62%)
Dec 04, 2012 42.12 42.34 42.09 42.22 1,135,882 +0.16(+0.38%)
Nov 30, 2012 42.35 42.35 42.00 42.06 2,397,045 -0.23(-0.54%)
Nov 29, 2012 42.05 42.30 42.02 42.29 2,241,866 +0.30(+0.71%)
Nov 28, 2012 42.08 42.25 41.92 41.99 967,322 -0.03(-0.07%)
Nov 27, 2012 42.40 42.41 41.98 42.02 1,054,428 -0.26(-0.61%)
Nov 26, 2012 42.05 42.31 41.85 42.28 1,036,079 +0.13(+0.31%)
Nov 24, 2012 42.10 42.17 41.95 42.15 825,827 +0.00(+0.00%)
Nov 23, 2012 42.10 42.17 41.95 42.15 825,827 +0.03(+0.07%)
Nov 22, 2012 42.00 42.15 41.92 42.12 563,183 +0.26(+0.62%)
Nov 21, 2012 41.75 42.00 41.75 41.86 765,126 +0.10(+0.24%)
Nov 20, 2012 42.18 42.18 41.51 41.76 1,141,621 -0.25(-0.60%)
Nov 19, 2012 42.64 42.64 41.97 42.01 1,097,651 +0.02(+0.05%)
Nov 16, 2012 41.60 42.10 41.50 41.99 2,580,907 +0.61(+1.47%)
Nov 15, 2012 41.88 41.88 41.25 41.38 1,558,844 -0.50(-1.19%)
Nov 14, 2012 42.44 42.59 41.83 41.88 1,820,880 -0.62(-1.46%)
Nov 13, 2012 42.62 42.92 42.50 42.50 827,611 -0.19(-0.45%)
Nov 12, 2012 42.62 42.74 42.47 42.69 376,837 +0.07(+0.16%)
Nov 09, 2012 42.47 42.69 42.33 42.62 926,953 +0.12(+0.28%)
Nov 08, 2012 42.53 42.81 42.44 42.50 883,175 -0.04(-0.09%)
Nov 07, 2012 42.89 42.89 42.53 42.54 1,012,394 -0.26(-0.61%)
Nov 06, 2012 42.89 43.00 42.78 42.80 574,365 +0.00(+0.00%)
Nov 05, 2012 42.92 43.05 42.76 42.80 813,266 -0.11(-0.26%)
Nov 02, 2012 43.25 43.39 42.88 42.91 1,515,478 -0.24(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.