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 29, 2016 62.53 62.53 62.53 0 -0.06(-0.10%)
Jul 28, 2016 62.61 62.73 62.47 62.59 776,668 -0.04(-0.06%)
Jul 27, 2016 62.78 62.79 62.23 62.63 1,138,390 -0.31(-0.49%)
Jul 26, 2016 63.12 63.27 62.81 62.94 679,494 -0.09(-0.14%)
Jul 25, 2016 63.19 63.40 62.76 63.03 815,076 -0.12(-0.19%)
Jul 22, 2016 62.88 63.17 62.77 63.15 694,411 +0.40(+0.64%)
Jul 21, 2016 62.50 62.82 62.35 62.75 741,936 +0.31(+0.50%)
Jul 20, 2016 62.63 62.71 62.24 62.44 901,306 +0.04(+0.06%)
Jul 19, 2016 62.33 62.50 62.14 62.40 1,189,791 +0.05(+0.08%)
Jul 18, 2016 62.60 62.66 62.31 62.35 622,467 -0.17(-0.27%)
Jul 15, 2016 62.81 62.89 62.41 62.52 696,750 -0.23(-0.37%)
Jul 14, 2016 63.19 63.19 62.51 62.75 843,944 +0.12(+0.19%)
Jul 13, 2016 62.58 62.78 62.19 62.63 980,189 +0.09(+0.14%)
Jul 12, 2016 62.14 62.71 61.75 62.54 1,731,544 +0.70(+1.13%)
Jul 11, 2016 61.44 61.98 61.20 61.84 1,347,585 +0.58(+0.95%)
Jul 08, 2016 62.07 61.20 61.26 1,166,778 -0.33(-0.54%)
Jul 07, 2016 61.74 61.83 61.41 61.59 800,011 -0.14(-0.23%)
Jul 05, 2016 61.04 62.04 61.04 61.73 1,226,077 +0.53(+0.87%)
Jul 04, 2016 61.49 61.60 61.04 61.20 459,677 +0.06(+0.10%)
Jun 30, 2016 61.14 61.14 61.14 0 +0.27(+0.44%)
Jun 29, 2016 60.60 60.97 60.46 60.87 1,243,036 +0.56(+0.93%)
Jun 28, 2016 60.16 60.75 60.06 60.31 1,210,962 +0.14(+0.23%)
Jun 27, 2016 59.38 60.36 59.36 60.17 1,508,412 +0.28(+0.47%)
Jun 24, 2016 59.50 60.28 59.15 59.89 1,394,436 -0.36(-0.60%)
Jun 23, 2016 59.95 60.33 59.80 60.25 1,341,930 +0.53(+0.89%)
Jun 22, 2016 59.75 59.93 59.60 59.72 850,205 -0.02(-0.03%)
Jun 21, 2016 59.51 59.90 59.16 59.74 1,018,644 +0.52(+0.88%)
Jun 20, 2016 59.43 59.63 58.96 59.22 1,331,901 +0.16(+0.27%)
Jun 17, 2016 59.10 59.25 58.76 59.06 4,450,546 -0.19(-0.32%)
Jun 16, 2016 58.74 59.28 58.52 59.25 918,607 +0.21(+0.36%)
Jun 15, 2016 59.10 59.63 59.04 59.04 1,044,743 -0.08(-0.14%)
Jun 14, 2016 58.55 59.29 58.32 59.12 1,235,101 +0.59(+1.01%)
Jun 13, 2016 59.00 59.35 58.43 58.53 1,341,414 -1.34(-2.24%)
Jun 10, 2016 60.05 60.32 59.50 59.87 1,388,471 -0.37(-0.61%)
Jun 09, 2016 60.23 60.38 59.95 60.24 1,026,175 -0.06(-0.10%)
Jun 08, 2016 60.70 60.71 60.06 60.30 2,217,668 -0.10(-0.17%)
Jun 07, 2016 60.73 60.75 60.35 60.40 1,142,618 -0.13(-0.21%)
Jun 06, 2016 60.86 60.91 60.52 60.53 1,286,228 -0.25(-0.41%)
Jun 03, 2016 60.67 60.88 60.38 60.78 852,053 +0.27(+0.45%)
Jun 02, 2016 60.39 60.67 60.27 60.51 856,102 +0.08(+0.13%)
Jun 01, 2016 60.20 60.50 60.10 60.43 975,681 -0.02(-0.03%)
May 31, 2016 60.84 60.84 60.26 60.45 2,717,509 -0.28(-0.46%)
May 30, 2016 60.58 60.89 60.51 60.73 582,306 +0.25(+0.41%)
May 27, 2016 60.83 60.97 60.40 60.48 1,195,406 -0.25(-0.41%)
May 26, 2016 60.50 60.95 60.40 60.73 1,091,774 +0.19(+0.31%)
May 25, 2016 61.09 61.09 60.53 60.54 1,770,598 -0.31(-0.51%)
May 24, 2016 61.00 61.10 60.61 60.85 1,193,453 +0.51(+0.85%)
May 20, 2016 60.34 60.34 60.34 0 +0.34(+0.57%)
May 19, 2016 60.23 60.28 59.70 60.00 1,201,149 -0.06(-0.10%)
May 18, 2016 60.02 60.37 59.86 60.06 1,573,864 -0.11(-0.18%)
May 17, 2016 59.88 60.39 59.75 60.17 1,741,730 +0.18(+0.30%)
May 16, 2016 59.82 60.20 59.65 59.99 1,178,090 +0.27(+0.45%)
May 13, 2016 59.59 60.20 59.59 59.72 1,346,582 -0.04(-0.07%)
May 12, 2016 59.66 59.92 59.31 59.76 1,021,360 +0.17(+0.29%)
May 11, 2016 59.34 59.61 59.32 59.59 1,369,413 -0.10(-0.17%)
May 10, 2016 59.49 59.90 59.29 59.69 1,031,920 +0.54(+0.91%)
May 09, 2016 59.30 59.63 59.03 59.15 981,270 -0.13(-0.22%)
May 06, 2016 58.84 59.44 58.78 59.28 957,424 +0.23(+0.39%)
May 05, 2016 59.12 59.26 58.71 59.05 1,175,633 -0.05(-0.08%)
May 04, 2016 58.50 59.35 58.28 59.10 1,304,561 +0.66(+1.13%)
May 03, 2016 58.53 58.95 58.20 58.44 1,161,774 -0.20(-0.34%)
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.