FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
62.03 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 58.40 58.82 58.38 58.52 2,732,409 +0.10(+0.17%)
Feb 27, 2019 58.31 58.46 58.05 58.42 2,010,087 -0.01(-0.02%)
Feb 26, 2019 58.28 58.69 58.25 58.43 3,980,198 +0.07(+0.12%)
Feb 25, 2019 58.17 58.51 58.12 58.36 1,170,369 +0.27(+0.46%)
Feb 22, 2019 57.98 58.34 57.80 58.09 1,322,644 +0.20(+0.35%)
Feb 21, 2019 57.56 58.06 57.36 57.89 1,631,560 +0.21(+0.36%)
Feb 20, 2019 57.60 57.75 57.36 57.68 940,320 +0.05(+0.09%)
Feb 19, 2019 57.30 57.78 57.22 57.63 2,298,110 +0.30(+0.52%)
Feb 15, 2019 57.33 57.33 57.33 0 +0.15(+0.26%)
Feb 14, 2019 57.12 57.58 56.95 57.18 2,370,198 +0.12(+0.21%)
Feb 13, 2019 57.26 57.51 56.90 57.06 1,116,105 -0.12(-0.21%)
Feb 12, 2019 57.13 57.56 56.81 57.18 1,248,115 +0.18(+0.32%)
Feb 11, 2019 57.39 57.53 56.91 57.00 1,205,726 -0.34(-0.59%)
Feb 08, 2019 57.39 57.57 57.16 57.34 1,026,794 -0.15(-0.26%)
Feb 07, 2019 57.56 57.67 56.95 57.49 1,513,725 -0.07(-0.12%)
Feb 06, 2019 57.46 57.56 57.26 57.56 802,582 +0.16(+0.28%)
Feb 05, 2019 57.01 57.57 57.00 57.40 1,148,741 +0.41(+0.72%)
Feb 04, 2019 57.06 57.19 56.93 56.99 900,510 -0.07(-0.12%)
Feb 01, 2019 57.13 57.18 56.89 57.06 942,275 -0.07(-0.12%)
Jan 31, 2019 56.76 57.21 56.52 57.13 1,763,011 +0.39(+0.69%)
Jan 30, 2019 56.77 56.89 56.51 56.74 1,291,638 -0.21(-0.37%)
Jan 29, 2019 56.40 57.14 56.18 56.95 1,751,891 +0.54(+0.96%)
Jan 28, 2019 55.62 56.43 55.62 56.41 3,933,189 +0.38(+0.68%)
Jan 25, 2019 55.88 56.17 55.71 56.03 1,227,925 +0.10(+0.18%)
Jan 24, 2019 55.78 55.93 55.52 55.93 1,132,516 +0.11(+0.20%)
Jan 23, 2019 55.76 55.95 55.62 55.82 1,026,032 +0.06(+0.11%)
Jan 22, 2019 55.49 55.81 55.39 55.76 1,412,006 +0.09(+0.16%)
Jan 21, 2019 56.04 56.05 55.31 55.67 607,264 -0.16(-0.29%)
Jan 18, 2019 55.83 55.90 55.45 55.83 2,169,549 +0.26(+0.47%)
Jan 17, 2019 55.45 55.72 55.36 55.57 1,213,203 +0.04(+0.07%)
Jan 16, 2019 55.58 55.79 55.34 55.53 1,355,563 -0.09(-0.16%)
Jan 15, 2019 55.05 56.01 54.82 55.62 1,481,290 +0.39(+0.71%)
Jan 14, 2019 55.50 56.06 55.06 55.23 1,586,290 -0.26(-0.47%)
Jan 11, 2019 55.14 56.15 55.01 55.49 1,782,111 +0.35(+0.63%)
Jan 10, 2019 54.24 55.26 54.00 55.14 1,776,357 +0.79(+1.45%)
Jan 09, 2019 54.61 54.61 54.09 54.35 2,040,747 -0.20(-0.37%)
Jan 08, 2019 53.84 54.70 53.80 54.55 2,700,046 +0.85(+1.58%)
Jan 07, 2019 53.43 53.74 53.05 53.70 2,900,130 +0.29(+0.54%)
Jan 04, 2019 54.29 54.30 53.36 53.41 2,234,405 -0.62(-1.15%)
Jan 03, 2019 53.97 54.30 53.84 54.03 2,188,510 +0.06(+0.11%)
Jan 02, 2019 53.78 54.18 53.18 53.97 1,592,945 +0.04(+0.07%)
Dec 31, 2018 53.93 53.93 53.93 0 -0.03(-0.06%)
Dec 28, 2018 53.90 54.32 53.84 53.96 1,452,391 +0.21(+0.39%)
Dec 27, 2018 53.60 53.99 53.10 53.75 2,123,483 +0.23(+0.43%)
Dec 24, 2018 53.52 53.52 53.52 0 -0.78(-1.44%)
Dec 21, 2018 55.07 55.58 54.24 54.30 6,687,191 -0.83(-1.51%)
Dec 20, 2018 55.29 55.57 54.68 55.13 5,069,349 -0.35(-0.63%)
Dec 19, 2018 55.42 56.00 55.20 55.48 2,977,656 -0.10(-0.18%)
Dec 18, 2018 55.59 55.92 55.40 55.58 2,264,151 -0.20(-0.36%)
Dec 17, 2018 55.80 56.22 55.50 55.78 1,653,697 -0.44(-0.78%)
Dec 14, 2018 55.51 56.23 55.50 56.22 1,285,074 +0.23(+0.41%)
Dec 13, 2018 56.00 56.25 55.59 55.99 1,822,060 -0.84(-1.48%)
Dec 12, 2018 56.75 57.01 56.50 56.83 2,036,293 +0.27(+0.48%)
Dec 11, 2018 56.79 57.14 56.50 56.56 2,059,790 -0.15(-0.26%)
Dec 10, 2018 56.73 56.92 56.12 56.71 1,216,282 -0.25(-0.44%)
Dec 07, 2018 57.37 57.56 56.79 56.96 1,608,303 -0.51(-0.89%)
Dec 06, 2018 57.00 57.51 56.52 57.47 2,506,752 +0.15(+0.26%)
Dec 05, 2018 57.19 57.70 57.07 57.32 1,163,203 +0.14(+0.24%)
Dec 04, 2018 56.73 57.54 56.73 57.18 2,403,813 +0.42(+0.74%)
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.