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 (%)
Mar 31, 2006 28.15 28.28 28.05 28.13 2,144,945 -0.19(-0.67%)
Mar 30, 2006 28.35 28.54 28.13 28.32 3,400,037 -0.13(-0.46%)
Mar 29, 2006 28.34 28.47 28.20 28.45 2,505,217 +0.30(+1.07%)
Mar 28, 2006 28.18 28.30 28.12 28.15 3,291,268 -0.09(-0.32%)
Mar 27, 2006 28.40 28.44 28.15 28.24 3,913,158 -0.23(-0.81%)
Mar 24, 2006 28.36 28.59 28.19 28.47 1,716,576 -0.35(-1.21%)
Mar 21, 2006 28.65 28.86 28.59 28.82 2,122,134 +0.08(+0.28%)
Mar 20, 2006 28.60 28.75 28.60 28.74 1,612,719 +0.09(+0.31%)
Mar 17, 2006 28.85 28.85 28.60 28.65 2,916,735 +0.04(+0.14%)
Mar 16, 2006 28.10 28.79 28.10 28.61 2,717,405 +0.41(+1.45%)
Mar 15, 2006 28.15 28.30 28.15 28.20 1,143,065 -0.01(-0.04%)
Mar 14, 2006 28.26 28.37 28.10 28.21 1,709,887 -0.31(-1.09%)
Mar 13, 2006 28.52 28.65 28.26 28.52 1,999,694 -0.32(-1.11%)
Mar 10, 2006 28.80 28.90 28.70 28.84 1,988,625 +0.01(+0.03%)
Mar 09, 2006 28.85 28.95 28.71 28.83 3,494,822 +0.14(+0.49%)
Mar 08, 2006 28.15 28.75 28.09 28.69 2,082,072 +0.61(+2.17%)
Mar 07, 2006 28.50 28.65 28.00 28.08 4,170,392 +0.54(+1.96%)
Mar 06, 2006 27.55 27.65 27.54 27.54 1,500,300 +0.02(+0.07%)
Mar 03, 2006 27.50 27.60 27.26 27.52 1,481,485 +0.22(+0.81%)
Mar 02, 2006 27.27 27.45 27.15 27.30 1,342,335 +0.05(+0.18%)
Mar 01, 2006 27.45 27.54 27.13 27.25 1,424,092 -0.37(-1.34%)
Feb 28, 2006 27.25 27.62 27.20 27.62 2,845,333 +0.36(+1.32%)
Feb 27, 2006 26.82 27.41 26.82 27.26 1,904,342 +0.39(+1.45%)
Feb 24, 2006 27.00 27.10 26.85 26.87 2,115,579 -0.13(-0.48%)
Feb 23, 2006 27.00 27.22 26.90 27.00 2,082,489 +0.00(+0.00%)
Feb 22, 2006 26.79 27.00 26.56 27.00 2,463,732 +0.21(+0.78%)
Feb 21, 2006 26.95 27.04 26.75 26.79 3,027,632 -0.41(-1.51%)
Feb 17, 2006 27.20 27.22 27.08 27.20 2,248,211 +0.00(+0.00%)
Feb 16, 2006 27.11 27.20 27.01 27.20 2,621,501 -0.04(-0.15%)
Feb 15, 2006 27.13 27.28 27.10 27.24 1,712,228 +0.08(+0.29%)
Feb 14, 2006 27.31 27.43 27.13 27.16 3,130,137 -0.09(-0.33%)
Feb 13, 2006 27.30 27.35 27.17 27.25 2,158,649 -0.12(-0.44%)
Feb 10, 2006 27.25 27.49 27.21 27.37 1,787,621 +0.11(+0.40%)
Feb 09, 2006 27.45 27.45 27.25 27.26 3,229,133 -0.15(-0.55%)
Feb 08, 2006 27.40 27.55 27.32 27.41 2,580,184 -0.34(-1.23%)
Feb 07, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 02, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Feb 01, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 31, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 30, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 27, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 26, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 25, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 24, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 23, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 20, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 19, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 18, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 17, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 13, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 12, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 11, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 10, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 09, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 05, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 04, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
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.