FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.11 CAD  -0.10 (-0.16%)
Streaming Delayed Price  /  Updated: 4:27 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.98 55.32 54.90 55.28 1,200,883 +0.24(+0.44%)
Jul 30, 2018 55.06 55.30 54.94 55.04 570,458 +0.01(+0.02%)
Jul 27, 2018 55.20 55.37 54.87 55.03 753,368 -0.02(-0.04%)
Jul 26, 2018 54.80 55.18 54.68 55.05 782,017 +0.23(+0.42%)
Jul 25, 2018 55.23 55.25 54.70 54.82 1,141,841 -0.39(-0.71%)
Jul 24, 2018 55.18 55.56 55.18 55.21 1,019,044 -0.08(-0.14%)
Jul 23, 2018 55.33 55.39 55.09 55.29 752,041 -0.05(-0.09%)
Jul 20, 2018 55.59 55.60 55.21 55.34 986,900 -0.35(-0.63%)
Jul 19, 2018 55.85 55.85 55.26 55.69 1,165,731 -0.06(-0.11%)
Jul 18, 2018 56.18 56.31 55.75 55.75 1,345,544 -0.31(-0.55%)
Jul 17, 2018 55.95 56.18 55.91 56.06 923,647 +0.09(+0.16%)
Jul 16, 2018 55.91 56.12 55.80 55.97 1,356,598 +0.04(+0.07%)
Jul 13, 2018 55.96 56.20 55.85 55.93 1,258,195 -0.07(-0.13%)
Jul 12, 2018 55.17 56.02 55.17 56.00 1,940,472 +0.80(+1.45%)
Jul 11, 2018 54.87 55.34 54.76 55.20 1,972,542 +0.20(+0.36%)
Jul 10, 2018 54.43 55.02 54.30 55.00 1,198,307 +0.55(+1.01%)
Jul 09, 2018 54.52 54.67 54.33 54.45 846,319 -0.12(-0.22%)
Jul 06, 2018 53.58 54.65 53.56 54.57 1,305,001 +0.92(+1.71%)
Jul 05, 2018 53.80 53.22 53.65 1,480,251 +0.06(+0.11%)
Jul 04, 2018 53.59 53.85 53.57 53.59 340,362 -0.08(-0.15%)
Jul 03, 2018 53.20 53.78 53.20 53.67 953,294 +0.43(+0.81%)
Jun 29, 2018 53.24 53.24 53.24 0 -0.26(-0.49%)
Jun 28, 2018 53.95 53.95 53.26 53.50 1,298,721 -0.43(-0.80%)
Jun 27, 2018 54.00 54.07 53.86 53.93 1,190,865 +0.01(+0.02%)
Jun 26, 2018 53.81 54.15 53.80 53.92 1,194,039 +0.11(+0.20%)
Jun 25, 2018 54.36 54.36 53.75 53.81 2,747,965 -0.56(-1.03%)
Jun 22, 2018 54.10 54.42 54.01 54.37 1,235,592 +0.39(+0.72%)
Jun 21, 2018 54.00 54.16 53.94 53.98 781,492 -0.07(-0.13%)
Jun 20, 2018 53.91 54.34 53.89 54.05 1,333,699 +0.21(+0.39%)
Jun 19, 2018 53.84 54.25 53.81 53.84 1,310,049 -0.19(-0.35%)
Jun 18, 2018 54.36 54.45 53.88 54.03 1,042,803 -0.36(-0.66%)
Jun 15, 2018 54.41 54.31 54.39 4,243,188 +0.08(+0.15%)
Jun 14, 2018 54.49 54.50 54.16 54.31 1,228,565 -0.77(-1.40%)
Jun 13, 2018 55.43 55.48 55.02 55.08 1,339,384 -0.26(-0.47%)
Jun 12, 2018 55.21 55.37 55.13 55.34 1,639,511 +0.22(+0.40%)
Jun 11, 2018 54.86 55.26 54.85 55.12 1,372,569 +0.34(+0.62%)
Jun 08, 2018 54.67 54.91 54.55 54.78 1,290,910 +0.13(+0.24%)
Jun 07, 2018 54.49 54.75 54.43 54.65 1,170,045 +0.25(+0.46%)
Jun 06, 2018 54.40 987,355 -0.18(-0.33%)
Jun 05, 2018 54.36 54.98 54.34 54.58 1,366,340 +0.40(+0.74%)
Jun 04, 2018 54.05 54.38 54.02 54.18 957,774 +0.18(+0.33%)
Jun 01, 2018 54.00 54.24 54.00 54.00 807,797 -0.01(-0.02%)
May 31, 2018 54.10 54.17 53.93 54.01 1,355,202 -0.16(-0.30%)
May 30, 2018 54.40 54.41 54.10 54.17 978,681 -0.15(-0.28%)
May 29, 2018 54.50 54.59 54.21 54.32 1,320,527 -0.28(-0.51%)
May 28, 2018 54.51 54.87 54.51 54.60 476,632 +0.00(+0.00%)
May 25, 2018 54.61 54.91 54.48 54.60 1,405,486 -0.03(-0.05%)
May 24, 2018 54.50 54.75 54.50 54.63 1,259,288 +0.11(+0.20%)
May 23, 2018 54.27 54.65 54.21 54.52 1,279,982 +0.12(+0.22%)
May 22, 2018 54.26 54.58 54.08 54.40 1,463,217 +0.07(+0.13%)
May 18, 2018 54.33 54.33 54.33 0 +0.22(+0.41%)
May 17, 2018 54.29 54.34 54.09 54.11 1,712,543 -0.07(-0.13%)
May 16, 2018 54.27 54.31 54.06 54.18 1,986,485 -0.02(-0.04%)
May 15, 2018 54.03 54.33 53.81 54.20 1,832,178 +0.20(+0.37%)
May 14, 2018 53.93 54.22 53.73 54.00 2,101,873 +0.22(+0.41%)
May 11, 2018 53.37 53.90 53.37 53.78 1,691,919 +0.52(+0.98%)
May 10, 2018 53.29 53.35 52.90 53.26 2,221,314 -0.02(-0.04%)
May 09, 2018 53.72 53.75 53.15 53.28 1,541,308 -0.30(-0.56%)
May 08, 2018 53.59 53.70 53.21 53.58 1,540,300 +0.06(+0.11%)
May 07, 2018 53.40 53.85 53.26 53.52 1,608,184 +0.17(+0.32%)
May 04, 2018 53.06 53.40 53.02 53.35 1,626,751 +0.15(+0.28%)
May 03, 2018 54.00 54.04 52.91 53.20 2,361,865 -0.72(-1.34%)
May 02, 2018 54.67 54.76 53.92 53.92 1,713,572 -0.55(-1.01%)
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.