FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
55.25 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.12 43.12 43.12 0 +1.16(+2.76%)
Jun 27, 2013 41.91 42.50 41.41 41.96 2,809,017 +0.39(+0.94%)
Jun 26, 2013 43.25 43.25 40.58 41.57 6,203,084 -1.75(-4.04%)
Jun 25, 2013 43.25 43.43 43.00 43.32 1,118,519 +0.40(+0.93%)
Jun 24, 2013 43.39 43.45 42.75 42.92 1,739,990 -0.68(-1.56%)
Jun 21, 2013 43.34 43.96 43.30 43.60 3,900,951 +0.45(+1.04%)
Jun 20, 2013 43.78 43.84 42.96 43.15 2,451,802 -0.97(-2.20%)
Jun 19, 2013 44.51 44.51 44.03 44.12 1,311,148 -0.32(-0.72%)
Jun 18, 2013 44.39 44.65 44.28 44.44 1,382,645 +0.19(+0.43%)
Jun 17, 2013 44.56 44.81 44.16 44.25 1,668,389 +0.09(+0.20%)
Jun 14, 2013 44.62 44.63 44.01 44.16 1,157,807 -0.47(-1.05%)
Jun 13, 2013 43.86 44.67 43.60 44.63 1,667,003 +0.68(+1.55%)
Jun 12, 2013 44.89 44.89 43.79 43.95 2,567,772 -1.15(-2.55%)
Jun 11, 2013 45.49 45.49 45.04 45.10 1,711,730 -0.31(-0.68%)
Jun 10, 2013 45.62 45.73 45.31 45.41 1,522,336 -0.08(-0.18%)
Jun 07, 2013 45.50 45.58 45.01 45.49 1,909,420 +0.08(+0.18%)
Jun 06, 2013 45.55 45.55 45.11 45.41 1,891,163 -0.16(-0.35%)
Jun 05, 2013 46.03 46.25 44.98 45.57 11,115,752 -0.60(-1.30%)
Jun 04, 2013 46.15 46.23 45.70 46.17 2,419,948 +0.10(+0.22%)
Jun 03, 2013 46.58 46.76 46.07 46.07 3,208,564 -0.52(-1.12%)
May 31, 2013 46.68 46.68 46.05 46.59 3,140,665 -0.17(-0.36%)
May 30, 2013 47.47 47.54 46.59 46.76 1,855,869 -0.71(-1.50%)
May 29, 2013 47.68 47.74 47.25 47.47 1,761,302 -0.27(-0.57%)
May 28, 2013 48.15 48.28 47.71 47.74 1,574,056 -0.23(-0.48%)
May 27, 2013 47.90 48.12 47.66 47.97 591,194 +0.05(+0.10%)
May 24, 2013 47.92 48.05 47.65 47.92 1,272,470 -0.12(-0.25%)
May 23, 2013 48.25 48.36 47.95 48.04 1,178,373 -0.39(-0.81%)
May 22, 2013 48.70 48.90 48.37 48.43 1,832,159 +0.07(+0.14%)
May 21, 2013 47.95 48.65 47.75 48.36 2,835,098 +0.54(+1.13%)
May 17, 2013 47.82 47.82 47.82 0 +0.07(+0.15%)
May 16, 2013 47.86 48.02 47.67 47.75 778,815 -0.11(-0.23%)
May 15, 2013 48.23 48.42 47.72 47.86 1,139,732 -0.17(-0.35%)
May 13, 2013 47.87 48.07 47.55 48.03 2,373,556 +0.20(+0.42%)
May 10, 2013 47.79 48.08 47.70 47.83 734,973 +0.18(+0.38%)
May 09, 2013 48.10 48.23 47.53 47.65 775,906 -0.27(-0.56%)
May 08, 2013 47.65 48.05 47.61 47.92 1,478,052 +0.26(+0.55%)
May 07, 2013 47.55 47.87 47.40 47.66 1,729,388 +0.32(+0.68%)
May 06, 2013 47.70 47.93 47.30 47.34 585,855 -0.22(-0.46%)
May 03, 2013 47.40 47.69 47.37 47.56 633,460 +0.30(+0.63%)
May 02, 2013 47.13 47.39 47.07 47.26 687,984 -0.07(-0.15%)
May 01, 2013 47.35 47.87 47.12 47.33 1,413,072 +0.14(+0.30%)
Apr 30, 2013 46.50 47.34 46.44 47.19 1,725,783 +0.50(+1.07%)
Apr 29, 2013 46.70 46.83 46.52 46.69 1,004,807 +0.21(+0.45%)
Apr 26, 2013 46.84 46.74 46.42 46.48 1,194,267 -0.26(-0.56%)
Apr 25, 2013 46.76 46.97 46.71 46.74 1,310,818 -0.13(-0.28%)
Apr 24, 2013 47.24 47.24 46.78 46.87 1,054,616 -0.28(-0.59%)
Apr 23, 2013 47.20 47.20 46.89 47.15 1,159,353 +0.07(+0.15%)
Apr 22, 2013 47.23 47.29 46.99 47.08 859,571 -0.08(-0.17%)
Apr 19, 2013 46.70 47.18 46.69 47.16 1,236,236 +0.31(+0.66%)
Apr 18, 2013 47.30 47.32 46.76 46.85 1,048,900 -0.15(-0.32%)
Apr 17, 2013 47.00 47.36 46.56 47.00 1,263,814 +0.02(+0.04%)
Apr 16, 2013 46.94 47.07 46.85 46.98 1,005,466 +0.00(+0.00%)
Apr 15, 2013 46.90 47.42 46.88 46.98 2,477,550 +0.12(+0.26%)
Apr 12, 2013 46.75 47.01 46.68 46.86 1,007,702 -0.10(-0.21%)
Apr 11, 2013 47.03 47.08 46.71 46.96 854,853 -0.05(-0.11%)
Apr 10, 2013 46.65 47.10 46.63 47.01 1,703,787 +0.51(+1.10%)
Apr 09, 2013 46.50 46.59 46.17 46.50 1,486,249 +0.07(+0.15%)
Apr 08, 2013 46.29 46.58 46.09 46.43 1,376,285 +0.23(+0.50%)
Apr 05, 2013 46.50 46.56 46.02 46.20 1,527,906 -0.44(-0.94%)
Apr 04, 2013 46.60 46.96 46.56 46.64 1,241,458 +0.04(+0.09%)
Apr 03, 2013 47.29 47.29 46.60 46.60 2,377,776 -0.53(-1.12%)
Apr 02, 2013 47.26 47.41 47.04 47.13 813,171 -0.17(-0.36%)
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.