FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
58.86 CAD  +0.30 (+0.51%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.60 31.83 31.26 31.70 3,938,024 +0.03(+0.09%)
Oct 30, 2006 31.28 31.69 31.02 31.67 1,824,645 +0.45(+1.44%)
Oct 27, 2006 31.75 31.95 31.12 31.22 2,435,622 -0.56(-1.76%)
Oct 26, 2006 31.70 32.25 31.61 31.78 3,002,659 +0.18(+0.57%)
Oct 25, 2006 31.75 31.82 31.36 31.60 2,457,525 -0.10(-0.32%)
Oct 24, 2006 31.29 31.75 31.15 31.70 2,569,576 +0.40(+1.28%)
Oct 23, 2006 31.17 31.57 30.78 31.30 2,769,915 +0.19(+0.61%)
Oct 20, 2006 31.15 31.45 31.06 31.11 2,229,275 +0.06(+0.19%)
Oct 19, 2006 31.55 31.92 31.00 31.05 3,111,996 -0.45(-1.43%)
Oct 18, 2006 32.00 32.23 30.83 31.50 5,230,095 -0.56(-1.75%)
Oct 17, 2006 32.30 32.75 31.91 32.06 2,602,386 -0.39(-1.20%)
Oct 16, 2006 32.55 32.72 32.22 32.45 2,637,767 -0.30(-0.92%)
Oct 13, 2006 31.82 32.75 31.78 32.75 7,256,149 +0.94(+2.96%)
Oct 12, 2006 32.90 32.90 31.75 31.81 8,349,459 -1.11(-3.37%)
Oct 11, 2006 34.15 34.25 32.27 32.92 35,700,782 +1.37(+4.34%)
Oct 10, 2006 31.40 31.75 31.20 31.55 2,554,256 +0.19(+0.61%)
Oct 09, 2006 31.48 31.53 31.05 31.36 2,696,638 +0.00(+0.00%)
Oct 06, 2006 31.48 31.53 31.05 31.36 2,696,638 -0.20(-0.63%)
Oct 05, 2006 31.66 31.82 31.41 31.56 2,669,834 -0.10(-0.32%)
Oct 04, 2006 31.31 31.88 31.31 31.66 3,251,081 +0.26(+0.83%)
Oct 03, 2006 30.85 31.49 30.67 31.40 4,160,092 +0.47(+1.52%)
Oct 02, 2006 30.20 30.93 30.10 30.93 2,017,972 +0.61(+2.01%)
Sep 29, 2006 30.15 30.41 29.95 30.32 1,764,746 +0.10(+0.33%)
Sep 28, 2006 30.36 30.60 30.10 30.22 1,184,062 -0.26(-0.85%)
Sep 27, 2006 30.20 30.65 30.20 30.48 1,228,328 +0.19(+0.63%)
Sep 26, 2006 30.62 30.70 30.29 30.29 5,518,966 -0.44(-1.43%)
Sep 25, 2006 30.55 31.10 30.55 30.73 8,377,400 +0.04(+0.13%)
Sep 22, 2006 30.61 30.72 30.38 30.69 2,899,778 +0.04(+0.13%)
Sep 21, 2006 30.15 30.71 30.15 30.65 3,100,249 +0.35(+1.16%)
Sep 20, 2006 29.65 30.31 29.65 30.30 2,382,219 +0.53(+1.78%)
Sep 19, 2006 29.50 29.95 29.01 29.77 2,164,989 +0.29(+0.98%)
Sep 18, 2006 29.35 29.79 29.32 29.48 1,810,825 +0.06(+0.20%)
Sep 15, 2006 29.60 29.85 29.35 29.42 5,865,358 -0.18(-0.61%)
Sep 14, 2006 29.61 29.90 29.56 29.60 1,952,852 -0.31(-1.04%)
Sep 13, 2006 30.00 30.42 29.47 29.91 7,004,552 -0.82(-2.67%)
Sep 12, 2006 29.50 30.90 29.45 30.73 11,373,102 +1.05(+3.54%)
Sep 11, 2006 28.59 30.20 28.50 29.68 23,321,163 +2.33(+8.52%)
Sep 08, 2006 27.22 27.46 27.20 27.35 927,968 +0.07(+0.26%)
Sep 07, 2006 27.13 27.38 27.01 27.28 1,477,992 +0.15(+0.55%)
Sep 06, 2006 27.37 27.48 27.04 27.13 1,876,350 -0.30(-1.09%)
Sep 05, 2006 27.35 27.65 27.20 27.43 1,199,798 +0.13(+0.48%)
Sep 01, 2006 27.85 27.85 27.21 27.30 1,265,226 -0.27(-0.98%)
Aug 31, 2006 27.88 28.00 27.56 27.57 1,459,785 -0.28(-1.01%)
Aug 30, 2006 27.50 27.89 27.50 27.85 1,421,093 +0.25(+0.91%)
Aug 29, 2006 27.77 27.85 27.56 27.60 2,569,433 -0.29(-1.04%)
Aug 28, 2006 27.47 27.98 27.46 27.89 1,529,984 +0.30(+1.09%)
Aug 25, 2006 27.39 27.63 27.37 27.59 1,544,575 +0.23(+0.84%)
Aug 24, 2006 27.35 27.69 27.35 27.36 1,853,235 -0.12(-0.44%)
Aug 23, 2006 27.21 27.59 27.21 27.48 986,219 +0.18(+0.66%)
Aug 22, 2006 27.20 27.63 27.13 27.30 1,903,599 +0.04(+0.15%)
Aug 21, 2006 27.25 27.50 27.14 27.26 1,452,521 -0.22(-0.80%)
Aug 18, 2006 27.58 27.70 27.44 27.48 2,588,771 -0.10(-0.36%)
Aug 17, 2006 27.30 27.71 27.25 27.58 4,617,531 +0.15(+0.55%)
Aug 16, 2006 27.42 27.60 27.33 27.43 2,245,525 -0.03(-0.11%)
Aug 15, 2006 26.90 27.52 26.86 27.46 4,759,709 +0.63(+2.35%)
Aug 14, 2006 26.65 26.95 26.65 26.83 1,670,216 +0.13(+0.49%)
Aug 11, 2006 26.62 26.76 26.51 26.70 1,668,781 +0.04(+0.15%)
Aug 10, 2006 26.90 26.96 26.55 26.66 1,879,408 -0.27(-1.00%)
Aug 09, 2006 26.40 26.99 26.36 26.93 2,324,132 +0.57(+2.16%)
Aug 08, 2006 26.15 26.40 26.08 26.36 2,091,507 +0.28(+1.07%)
Aug 07, 2006 25.78 26.14 25.78 26.08 3,230,973 +0.00(+0.00%)
Aug 04, 2006 25.78 26.14 25.78 26.08 3,230,973 +0.23(+0.89%)
Aug 03, 2006 25.50 25.96 25.41 25.85 3,322,437 +0.21(+0.82%)
Aug 02, 2006 25.85 25.98 25.60 25.64 2,392,362 -0.35(-1.35%)
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.