FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.17 CAD  +0.48 (+0.75%)
Streaming Delayed Price  /  Updated: 4:23 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 42.65 42.87 42.50 42.68 923,986 +0.16(+0.38%)
Jul 30, 2012 42.39 42.62 42.11 42.52 1,341,099 +0.14(+0.33%)
Jul 27, 2012 42.13 42.49 41.98 42.38 1,035,747 +0.44(+1.05%)
Jul 26, 2012 41.81 42.05 41.66 41.94 1,592,089 +0.29(+0.70%)
Jul 25, 2012 41.80 41.94 41.54 41.65 915,146 -0.14(-0.34%)
Jul 24, 2012 41.31 41.93 41.28 41.79 1,256,029 +0.49(+1.19%)
Jul 23, 2012 41.67 41.75 41.29 41.30 1,636,035 -0.68(-1.62%)
Jul 20, 2012 42.11 42.24 41.98 41.98 1,051,296 -0.22(-0.52%)
Jul 19, 2012 42.50 42.56 42.15 42.20 1,115,938 -0.30(-0.71%)
Jul 18, 2012 42.51 42.70 42.47 42.50 750,102 -0.03(-0.07%)
Jul 17, 2012 42.59 42.79 42.45 42.53 1,521,211 -0.05(-0.12%)
Jul 16, 2012 42.37 42.74 42.37 42.58 1,652,375 +0.02(+0.05%)
Jul 13, 2012 42.30 42.71 42.28 42.56 2,750,350 +0.18(+0.42%)
Jul 12, 2012 42.31 42.54 42.11 42.38 1,317,704 -0.11(-0.26%)
Jul 11, 2012 42.76 42.89 42.23 42.49 2,019,958 -0.29(-0.68%)
Jul 10, 2012 42.40 42.93 42.40 42.78 1,203,054 +0.22(+0.52%)
Jul 09, 2012 42.37 42.65 42.32 42.56 919,216 +0.19(+0.45%)
Jul 06, 2012 42.39 42.46 41.97 42.37 1,454,876 +0.00(+0.00%)
Jul 05, 2012 42.25 42.50 42.00 42.37 1,623,519 +0.12(+0.28%)
Jul 04, 2012 42.47 42.54 42.20 42.25 619,472 -0.29(-0.68%)
Jul 03, 2012 42.05 42.54 42.04 42.54 1,346,747 +0.56(+1.33%)
Jun 29, 2012 41.98 41.98 41.98 0 +0.25(+0.60%)
Jun 28, 2012 41.65 41.79 41.36 41.73 1,003,292 +0.08(+0.19%)
Jun 27, 2012 41.81 41.88 41.46 41.65 706,055 -0.13(-0.31%)
Jun 26, 2012 41.16 41.97 41.16 41.78 3,575,409 +0.46(+1.11%)
Jun 25, 2012 41.01 41.45 40.99 41.32 617,496 +0.18(+0.44%)
Jun 22, 2012 41.05 41.37 41.03 41.14 584,695 +0.07(+0.17%)
Jun 21, 2012 41.60 41.65 41.00 41.07 1,043,723 -0.50(-1.20%)
Jun 20, 2012 41.55 41.69 41.22 41.57 900,165 +0.11(+0.27%)
Jun 19, 2012 41.18 41.57 41.14 41.46 1,285,375 +0.41(+1.00%)
Jun 18, 2012 41.22 41.24 40.92 41.05 5,050,954 -0.07(-0.17%)
Jun 15, 2012 41.40 41.49 40.96 41.12 3,195,615 -0.34(-0.82%)
Jun 14, 2012 41.70 41.78 41.28 41.46 1,128,099 -0.32(-0.77%)
Jun 13, 2012 41.63 41.92 41.37 41.78 1,386,672 -0.28(-0.67%)
Jun 12, 2012 41.90 42.11 41.77 42.06 1,571,269 +0.27(+0.65%)
Jun 11, 2012 42.05 42.23 41.69 41.79 2,575,573 -0.11(-0.26%)
Jun 08, 2012 41.83 42.20 41.66 41.90 2,168,340 -0.03(-0.07%)
Jun 07, 2012 41.54 41.97 41.40 41.93 1,657,782 +0.39(+0.94%)
Jun 06, 2012 41.20 41.54 41.10 41.54 1,407,110 +0.31(+0.75%)
Jun 05, 2012 41.12 41.43 40.89 41.23 1,101,379 +0.11(+0.27%)
Jun 04, 2012 40.76 41.17 40.76 41.12 1,273,854 +0.23(+0.56%)
Jun 02, 2012 41.20 41.22 40.77 40.89 1,835,934 +0.00(+0.00%)
Jun 01, 2012 41.20 41.22 40.77 40.89 1,835,934 -0.33(-0.80%)
May 31, 2012 40.62 41.35 40.55 41.22 1,762,041 +0.69(+1.70%)
May 30, 2012 40.50 40.69 40.46 40.53 1,411,365 -0.11(-0.27%)
May 29, 2012 40.50 40.72 40.38 40.64 695,326 +0.14(+0.35%)
May 28, 2012 40.43 40.59 40.31 40.50 497,715 +0.04(+0.10%)
May 25, 2012 40.45 40.62 40.29 40.46 852,594 +0.09(+0.22%)
May 24, 2012 40.93 41.00 40.27 40.37 947,066 -0.56(-1.37%)
May 23, 2012 40.91 40.99 40.62 40.93 965,139 -0.26(-0.63%)
May 22, 2012 40.94 41.21 40.79 41.19 1,354,093 +0.61(+1.50%)
May 18, 2012 40.58 40.58 40.58 0 -0.41(-1.00%)
May 17, 2012 40.97 41.14 40.85 40.99 927,303 +0.02(+0.05%)
May 16, 2012 40.86 40.99 40.68 40.97 889,326 +0.22(+0.54%)
May 15, 2012 40.40 40.90 40.20 40.75 1,222,656 +0.34(+0.84%)
May 14, 2012 40.55 40.55 40.16 40.41 1,095,581 -0.18(-0.44%)
May 11, 2012 40.70 40.90 40.45 40.59 993,180 -0.02(-0.05%)
May 10, 2012 40.55 40.70 40.27 40.61 1,118,696 +0.28(+0.69%)
May 09, 2012 40.43 40.54 40.16 40.33 1,416,172 -0.17(-0.42%)
May 08, 2012 40.86 41.15 40.26 40.50 1,446,184 -0.38(-0.93%)
May 07, 2012 40.24 40.88 40.23 40.88 1,497,976 +0.46(+1.14%)
May 04, 2012 40.20 40.47 40.10 40.42 1,387,369 +0.11(+0.27%)
May 03, 2012 40.40 40.44 39.92 40.31 1,296,925 +0.01(+0.02%)
May 02, 2012 39.93 40.36 39.75 40.30 1,981,637 +0.30(+0.75%)
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.