FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.53 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.12 40.52 40.10 40.28 7,969,818 +0.11(+0.27%)
Jul 30, 2007 40.10 40.20 39.89 40.17 6,731,792 +0.17(+0.42%)
Jul 27, 2007 40.25 40.36 39.88 40.00 7,293,375 -0.45(-1.11%)
Jul 26, 2007 40.20 40.45 39.98 40.45 6,335,768 +0.11(+0.27%)
Jul 25, 2007 40.60 40.72 40.26 40.34 325,369 +0.04(+0.10%)
Jul 24, 2007 40.90 40.92 40.30 40.30 38,505 -0.74(-1.80%)
Jul 23, 2007 41.17 41.20 40.90 41.04 2,448,929 -0.13(-0.32%)
Jul 20, 2007 41.07 41.41 41.07 41.17 5,322,696 -0.06(-0.15%)
Jul 19, 2007 41.12 41.35 41.04 41.23 4,295,345 -0.10(-0.24%)
Jul 18, 2007 40.85 41.36 40.55 41.33 7,847,036 +0.26(+0.63%)
Jul 17, 2007 40.86 41.15 40.85 41.07 4,143,413 +0.37(+0.91%)
Jul 16, 2007 41.20 41.23 40.61 40.70 6,082,334 -0.50(-1.21%)
Jul 13, 2007 41.19 41.29 41.15 41.20 3,277,686 +0.04(+0.10%)
Jul 12, 2007 41.30 41.39 41.10 41.16 3,297,731 -0.15(-0.36%)
Jul 11, 2007 41.35 41.45 41.26 41.31 2,858,961 -0.04(-0.10%)
Jul 10, 2007 41.60 41.66 41.29 41.35 2,815,312 -0.32(-0.77%)
Jul 09, 2007 41.66 41.76 41.50 41.67 8,640,243 -0.07(-0.17%)
Jul 06, 2007 41.42 41.75 41.40 41.74 10,829,816 +0.16(+0.38%)
Jul 05, 2007 41.37 41.66 41.31 41.58 5,875,217 +0.33(+0.80%)
Jul 03, 2007 41.70 41.80 41.13 41.25 11,273,166 +0.91(+2.26%)
Jul 02, 2007 40.05 40.50 40.05 40.34 5,532,827 +0.00(+0.00%)
Jun 29, 2007 40.05 40.50 40.05 40.34 5,532,827 +0.75(+1.89%)
Jun 28, 2007 39.65 39.80 39.45 39.59 7,428,871 -0.06(-0.15%)
Jun 27, 2007 39.29 39.90 39.20 39.65 7,227,294 +0.16(+0.41%)
Jun 26, 2007 39.25 39.75 39.00 39.49 14,174,626 -1.23(-3.02%)
Jun 25, 2007 40.30 41.14 40.28 40.72 11,110,265 +0.56(+1.39%)
Jun 22, 2007 40.50 40.70 40.16 40.16 7,045,446 -0.58(-1.42%)
Jun 21, 2007 40.51 40.88 40.20 40.74 20,807,766 +1.57(+4.01%)
Jun 20, 2007 39.27 39.50 39.11 39.17 2,987,585 -0.18(-0.46%)
Jun 19, 2007 39.32 39.42 39.09 39.35 2,898,225 -0.03(-0.08%)
Jun 18, 2007 39.20 39.52 39.20 39.38 2,319,554 +0.19(+0.48%)
Jun 15, 2007 38.75 39.28 38.75 39.19 6,142,475 +0.34(+0.88%)
Jun 14, 2007 39.16 39.30 38.80 38.85 2,618,703 -0.43(-1.09%)
Jun 13, 2007 39.49 39.70 39.07 39.28 2,830,205 -0.29(-0.73%)
Jun 12, 2007 39.80 39.95 39.57 39.57 4,577,793 -0.25(-0.63%)
Jun 11, 2007 39.61 39.89 39.50 39.82 4,056,459 +0.19(+0.48%)
Jun 08, 2007 39.32 39.63 39.22 39.63 3,208,355 +0.23(+0.58%)
Jun 07, 2007 39.40 39.65 39.34 39.40 3,907,133 -0.18(-0.45%)
Jun 06, 2007 39.40 39.68 39.32 39.58 6,950,393 +0.38(+0.97%)
Jun 05, 2007 39.40 39.45 39.10 39.20 6,235,459 +0.20(+0.51%)
Jun 04, 2007 39.37 39.60 38.95 39.00 3,202,588 -0.77(-1.94%)
Jun 01, 2007 39.50 39.85 39.46 39.77 6,509,135 +0.30(+0.76%)
May 31, 2007 39.50 39.69 39.39 39.47 4,106,693 -0.14(-0.35%)
May 30, 2007 39.35 39.61 39.20 39.61 17,365,836 +0.14(+0.35%)
May 29, 2007 39.50 39.70 39.37 39.47 7,097,317 +0.06(+0.15%)
May 25, 2007 39.31 39.72 39.21 39.41 2,591,236 +0.08(+0.20%)
May 24, 2007 39.30 39.60 39.17 39.33 6,028,456 +0.07(+0.18%)
May 23, 2007 38.65 39.74 38.65 39.26 7,644,730 +0.51(+1.32%)
May 22, 2007 37.75 38.99 37.75 38.75 2,937,897 +0.03(+0.08%)
May 21, 2007 37.90 39.02 37.90 38.72 7,285,152 +0.00(+0.00%)
May 18, 2007 37.90 39.02 37.90 38.72 7,285,152 +0.84(+2.22%)
May 17, 2007 37.95 37.95 37.51 37.88 4,599,874 +0.79(+2.13%)
May 16, 2007 37.06 37.24 36.90 37.09 2,930,588 -0.06(-0.16%)
May 15, 2007 37.00 37.15 36.90 37.15 2,295,364 +0.11(+0.30%)
May 14, 2007 37.06 37.20 36.90 37.04 1,344,981 -0.16(-0.43%)
May 11, 2007 37.30 37.39 36.88 37.20 4,154,493 -0.16(-0.43%)
May 10, 2007 37.20 37.40 37.10 37.36 2,858,934 +0.14(+0.38%)
May 09, 2007 37.45 37.48 37.05 37.22 2,812,475 -0.28(-0.75%)
May 08, 2007 37.30 38.03 37.25 37.50 3,936,192 +0.10(+0.27%)
May 07, 2007 37.50 37.53 37.17 37.40 2,667,837 -0.20(-0.53%)
May 04, 2007 37.45 37.68 37.33 37.60 2,091,488 +0.20(+0.53%)
May 03, 2007 37.45 37.85 37.30 37.40 1,641,739 -0.19(-0.51%)
May 02, 2007 37.10 37.69 37.05 37.59 2,335,472 +0.29(+0.78%)
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.