FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
63.92 CAD  -0.29 (-0.45%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.83 53.83 53.83 0 +0.39(+0.73%)
Jul 30, 2015 53.13 53.77 52.94 53.44 776,176 +0.35(+0.66%)
Jul 29, 2015 52.84 53.35 52.75 53.09 934,754 +0.33(+0.63%)
Jul 28, 2015 52.94 52.95 52.38 52.76 1,068,922 -0.18(-0.34%)
Jul 27, 2015 53.18 53.35 52.71 52.94 1,307,522 -0.50(-0.94%)
Jul 24, 2015 52.37 53.44 52.36 53.44 1,935,693 +1.25(+2.40%)
Jul 23, 2015 52.64 52.97 51.70 52.19 2,716,898 -0.62(-1.17%)
Jul 22, 2015 53.44 53.71 52.70 52.81 1,166,961 -0.70(-1.31%)
Jul 21, 2015 54.56 54.59 53.30 53.51 1,309,886 -1.01(-1.85%)
Jul 20, 2015 55.40 55.44 54.26 54.52 1,074,754 -0.83(-1.50%)
Jul 17, 2015 55.22 55.38 54.83 55.35 903,331 +0.23(+0.42%)
Jul 16, 2015 54.80 55.20 54.65 55.12 885,108 +0.43(+0.79%)
Jul 15, 2015 54.20 54.74 53.83 54.69 995,779 +0.50(+0.92%)
Jul 14, 2015 54.00 54.27 53.50 54.19 1,094,914 +0.19(+0.35%)
Jul 13, 2015 53.82 54.12 53.60 54.00 1,067,051 +0.64(+1.20%)
Jul 10, 2015 52.77 53.47 52.76 53.36 1,133,235 +0.79(+1.50%)
Jul 09, 2015 53.07 53.29 52.44 52.57 1,420,476 -0.34(-0.64%)
Jul 08, 2015 53.25 53.50 52.81 52.91 1,511,582 -0.59(-1.10%)
Jul 07, 2015 53.92 54.05 53.14 53.50 1,742,599 -0.33(-0.61%)
Jul 06, 2015 53.48 53.83 53.20 53.83 2,106,977 -0.03(-0.06%)
Jul 03, 2015 53.87 54.06 53.63 53.86 318,052 +0.17(+0.32%)
Jul 02, 2015 53.09 53.90 53.07 53.69 883,107 +0.63(+1.19%)
Jun 30, 2015 53.06 53.06 53.06 0 +0.08(+0.15%)
Jun 29, 2015 53.77 54.07 52.95 52.98 2,702,228 -1.24(-2.29%)
Jun 26, 2015 54.46 54.76 54.05 54.22 920,042 -0.28(-0.51%)
Jun 25, 2015 54.73 54.01 54.50 1,636,207 +0.49(+0.91%)
Jun 24, 2015 53.69 54.15 53.41 54.01 3,415,013 +0.30(+0.56%)
Jun 23, 2015 53.63 54.12 53.61 53.71 1,037,473 +0.23(+0.43%)
Jun 22, 2015 52.97 53.58 52.71 53.48 2,222,782 +0.78(+1.48%)
Jun 19, 2015 52.58 53.28 52.50 52.70 5,826,937 -0.34(-0.64%)
Jun 18, 2015 52.95 53.09 52.80 53.04 1,154,209 +0.06(+0.11%)
Jun 17, 2015 53.22 53.55 52.84 52.98 1,058,614 -0.30(-0.56%)
Jun 16, 2015 53.10 53.38 53.01 53.28 865,512 -0.09(-0.17%)
Jun 15, 2015 53.11 53.47 53.01 53.37 852,994 +0.06(+0.11%)
Jun 12, 2015 53.47 53.55 53.06 53.31 1,108,764 -0.19(-0.36%)
Jun 11, 2015 53.80 53.98 53.50 53.50 1,177,131 -1.00(-1.83%)
Jun 10, 2015 54.45 54.68 54.11 54.50 1,262,429 +0.13(+0.24%)
Jun 09, 2015 54.33 54.46 53.80 54.37 1,266,762 -0.02(-0.04%)
Jun 08, 2015 54.80 54.80 54.34 54.39 1,164,836 -0.45(-0.82%)
Jun 05, 2015 55.11 55.25 54.70 54.84 1,345,046 -0.37(-0.67%)
Jun 04, 2015 55.10 55.32 54.95 55.21 1,162,280 -0.11(-0.20%)
Jun 03, 2015 54.78 55.48 54.62 55.32 1,399,894 +0.66(+1.21%)
Jun 02, 2015 54.50 54.79 54.36 54.66 841,980 +0.04(+0.07%)
Jun 01, 2015 54.51 54.73 54.35 54.62 709,333 +0.12(+0.22%)
May 29, 2015 54.61 54.77 54.09 54.50 1,724,512 -0.17(-0.31%)
May 28, 2015 54.41 54.73 54.18 54.67 931,419 +0.19(+0.35%)
May 27, 2015 54.14 54.72 53.94 54.48 1,371,682 +0.42(+0.78%)
May 26, 2015 54.02 54.29 53.83 54.06 1,310,712 -0.03(-0.06%)
May 25, 2015 53.68 54.25 53.68 54.09 452,435 +0.33(+0.61%)
May 22, 2015 53.64 53.80 53.42 53.76 712,336 +0.18(+0.34%)
May 21, 2015 53.64 53.87 53.49 53.58 1,392,110 +0.14(+0.26%)
May 20, 2015 53.42 53.86 53.35 53.44 1,335,204 +0.07(+0.13%)
May 19, 2015 53.79 53.88 53.02 53.37 1,698,444 -0.16(-0.30%)
May 15, 2015 53.53 53.53 53.53 0 +0.29(+0.54%)
May 14, 2015 52.99 53.30 52.70 53.24 909,404 +0.33(+0.62%)
May 13, 2015 52.95 53.10 52.62 52.91 1,135,204 -0.05(-0.09%)
May 12, 2015 53.43 52.83 52.96 2,490,405 -0.64(-1.19%)
May 11, 2015 53.64 53.94 53.30 53.60 2,117,043 +0.10(+0.19%)
May 08, 2015 53.51 53.80 53.30 53.50 1,649,324 +0.13(+0.24%)
May 07, 2015 53.21 53.63 53.08 53.37 1,627,125 +0.06(+0.11%)
May 06, 2015 53.35 53.45 53.16 53.31 1,279,238 +0.00(+0.00%)
May 05, 2015 53.82 53.82 53.16 53.31 1,521,707 -0.47(-0.87%)
May 04, 2015 54.25 54.27 53.76 53.78 1,870,433 -0.10(-0.19%)
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.