FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
55.15 CAD  +0.31 (+0.57%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.09 31.50 31.00 31.40 1,083,986 +0.08(+0.26%)
Dec 28, 2006 30.80 31.32 30.80 31.32 1,496,845 +0.42(+1.36%)
Dec 27, 2006 30.75 31.05 30.61 30.90 1,118,992 +0.39(+1.28%)
Dec 26, 2006 30.20 30.65 30.20 30.51 851,863 +0.00(+0.00%)
Dec 22, 2006 30.20 30.65 30.20 30.51 851,863 +0.26(+0.86%)
Dec 21, 2006 31.00 31.05 30.02 30.25 2,410,819 -0.70(-2.26%)
Dec 20, 2006 30.76 31.38 30.76 30.95 2,468,368 +0.21(+0.68%)
Dec 19, 2006 30.46 31.35 30.46 30.74 2,768,528 +0.05(+0.16%)
Dec 18, 2006 30.40 30.91 30.35 30.69 5,247,731 +0.78(+2.61%)
Dec 15, 2006 30.20 30.20 29.88 29.91 6,652,164 -0.12(-0.40%)
Dec 14, 2006 29.75 30.29 29.52 30.03 6,268,154 +0.30(+1.01%)
Dec 13, 2006 30.15 30.25 29.35 29.73 5,229,449 -0.60(-1.98%)
Dec 12, 2006 29.90 30.63 29.40 30.33 9,447,635 +1.45(+5.02%)
Dec 11, 2006 28.81 28.96 28.75 28.88 5,829,587 +0.07(+0.24%)
Dec 08, 2006 28.85 28.98 28.63 28.81 2,656,494 -0.15(-0.52%)
Dec 07, 2006 28.65 29.03 28.57 28.96 1,920,106 +0.34(+1.19%)
Dec 06, 2006 28.36 28.66 28.36 28.62 38,983,855 +0.26(+0.92%)
Dec 05, 2006 28.12 28.45 28.01 28.36 2,117,397 +0.24(+0.85%)
Dec 04, 2006 28.10 28.21 28.00 28.12 2,006,039 +0.15(+0.54%)
Dec 01, 2006 28.09 28.29 27.85 27.97 1,753,672 -0.08(-0.29%)
Nov 30, 2006 28.30 28.34 27.84 28.05 1,903,013 -0.11(-0.39%)
Nov 29, 2006 28.00 28.29 27.98 28.16 2,115,412 +0.18(+0.64%)
Nov 28, 2006 27.80 28.27 27.76 27.98 1,492,282 -0.01(-0.04%)
Nov 27, 2006 27.72 28.00 27.55 27.99 3,168,382 +0.29(+1.05%)
Nov 24, 2006 27.38 27.74 27.29 27.70 1,514,126 +0.45(+1.65%)
Nov 22, 2006 27.30 27.41 27.15 27.25 2,762,546 -0.11(-0.40%)
Nov 21, 2006 27.31 27.40 27.17 27.36 3,052,576 +0.05(+0.18%)
Nov 20, 2006 27.17 27.45 27.09 27.31 2,613,864 +0.06(+0.22%)
Nov 17, 2006 27.45 27.47 27.10 27.25 1,130,445 -0.10(-0.37%)
Nov 16, 2006 27.10 27.54 27.10 27.35 1,977,074 +0.34(+1.26%)
Nov 15, 2006 27.00 27.30 26.94 27.01 3,025,732 +0.02(+0.07%)
Nov 14, 2006 27.25 27.38 26.79 26.99 2,330,187 -0.24(-0.88%)
Nov 13, 2006 27.46 27.63 27.05 27.23 1,773,381 -0.23(-0.84%)
Nov 10, 2006 27.70 27.70 27.40 27.46 1,791,505 -0.19(-0.69%)
Nov 09, 2006 27.90 27.92 27.53 27.65 2,329,608 -0.25(-0.90%)
Nov 08, 2006 27.89 27.92 27.70 27.90 2,121,659 +0.03(+0.11%)
Nov 07, 2006 27.92 27.94 27.80 27.87 3,318,865 +0.08(+0.29%)
Nov 06, 2006 27.80 27.88 27.65 27.79 2,367,136 +0.16(+0.58%)
Nov 03, 2006 27.74 27.83 27.54 27.63 3,414,719 +0.00(+0.00%)
Nov 02, 2006 28.10 28.24 27.38 27.63 6,171,771 -0.47(-1.67%)
Nov 01, 2006 27.75 28.50 27.40 28.10 13,319,189 -3.60(-11.36%)
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%)
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.