FinancialContent is the trusted provider of stock market information to the media industry.
BCE Inc (TSX: BCE)
57.67 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 43.23 43.34 42.38 42.55 1,716,572 -0.41(-0.95%)
Jul 30, 2013 42.74 43.14 42.62 42.96 1,364,257 +0.34(+0.80%)
Jul 29, 2013 42.26 42.78 42.26 42.62 779,405 +0.07(+0.16%)
Jul 26, 2013 42.37 42.72 42.10 42.55 929,926 +0.17(+0.40%)
Jul 25, 2013 42.43 42.73 42.22 42.38 1,169,729 -0.21(-0.49%)
Jul 24, 2013 42.15 42.73 42.15 42.59 1,237,399 +0.38(+0.90%)
Jul 23, 2013 42.30 42.33 41.55 42.21 3,417,577 -0.09(-0.21%)
Jul 22, 2013 43.23 43.35 42.11 42.30 2,685,849 -0.99(-2.29%)
Jul 19, 2013 43.39 43.40 43.20 43.29 2,513,506 -0.21(-0.48%)
Jul 18, 2013 43.74 43.91 43.49 43.50 2,109,757 -0.17(-0.39%)
Jul 17, 2013 43.83 44.08 43.35 43.67 1,932,311 -0.15(-0.34%)
Jul 16, 2013 44.21 44.35 43.74 43.82 1,533,160 -0.28(-0.63%)
Jul 15, 2013 44.00 44.28 43.80 44.10 1,849,014 +0.28(+0.64%)
Jul 12, 2013 43.70 43.99 43.64 43.82 1,267,304 +0.29(+0.67%)
Jul 11, 2013 43.53 43.75 43.26 43.53 2,373,822 +0.07(+0.16%)
Jul 10, 2013 43.40 43.47 43.18 43.46 1,696,985 +0.13(+0.30%)
Jul 09, 2013 43.39 43.40 43.12 43.33 1,508,035 +0.14(+0.32%)
Jul 08, 2013 43.00 43.42 42.90 43.19 871,891 +0.28(+0.65%)
Jul 05, 2013 42.85 43.14 42.71 42.91 932,188 -0.08(-0.19%)
Jul 04, 2013 42.87 43.14 42.60 42.99 668,740 +0.31(+0.73%)
Jul 03, 2013 42.89 43.00 42.42 42.68 1,215,011 -0.33(-0.77%)
Jul 02, 2013 43.10 43.31 42.76 43.01 2,709,868 -0.11(-0.26%)
Jun 28, 2013 43.12 43.12 43.12 0 +1.16(+2.76%)
Jun 27, 2013 41.91 42.50 41.41 41.96 2,809,017 +0.39(+0.94%)
Jun 26, 2013 43.25 43.25 40.58 41.57 6,203,084 -1.75(-4.04%)
Jun 25, 2013 43.25 43.43 43.00 43.32 1,118,519 +0.40(+0.93%)
Jun 24, 2013 43.39 43.45 42.75 42.92 1,739,990 -0.68(-1.56%)
Jun 21, 2013 43.34 43.96 43.30 43.60 3,900,951 +0.45(+1.04%)
Jun 20, 2013 43.78 43.84 42.96 43.15 2,451,802 -0.97(-2.20%)
Jun 19, 2013 44.51 44.51 44.03 44.12 1,311,148 -0.32(-0.72%)
Jun 18, 2013 44.39 44.65 44.28 44.44 1,382,645 +0.19(+0.43%)
Jun 17, 2013 44.56 44.81 44.16 44.25 1,668,389 +0.09(+0.20%)
Jun 14, 2013 44.62 44.63 44.01 44.16 1,157,807 -0.47(-1.05%)
Jun 13, 2013 43.86 44.67 43.60 44.63 1,667,003 +0.68(+1.55%)
Jun 12, 2013 44.89 44.89 43.79 43.95 2,567,772 -1.15(-2.55%)
Jun 11, 2013 45.49 45.49 45.04 45.10 1,711,730 -0.31(-0.68%)
Jun 10, 2013 45.62 45.73 45.31 45.41 1,522,336 -0.08(-0.18%)
Jun 07, 2013 45.50 45.58 45.01 45.49 1,909,420 +0.08(+0.18%)
Jun 06, 2013 45.55 45.55 45.11 45.41 1,891,163 -0.16(-0.35%)
Jun 05, 2013 46.03 46.25 44.98 45.57 11,115,752 -0.60(-1.30%)
Jun 04, 2013 46.15 46.23 45.70 46.17 2,419,948 +0.10(+0.22%)
Jun 03, 2013 46.58 46.76 46.07 46.07 3,208,564 -0.52(-1.12%)
May 31, 2013 46.68 46.68 46.05 46.59 3,140,665 -0.17(-0.36%)
May 30, 2013 47.47 47.54 46.59 46.76 1,855,869 -0.71(-1.50%)
May 29, 2013 47.68 47.74 47.25 47.47 1,761,302 -0.27(-0.57%)
May 28, 2013 48.15 48.28 47.71 47.74 1,574,056 -0.23(-0.48%)
May 27, 2013 47.90 48.12 47.66 47.97 591,194 +0.05(+0.10%)
May 24, 2013 47.92 48.05 47.65 47.92 1,272,470 -0.12(-0.25%)
May 23, 2013 48.25 48.36 47.95 48.04 1,178,373 -0.39(-0.81%)
May 22, 2013 48.70 48.90 48.37 48.43 1,832,159 +0.07(+0.14%)
May 21, 2013 47.95 48.65 47.75 48.36 2,835,098 +0.54(+1.13%)
May 17, 2013 47.82 47.82 47.82 0 +0.07(+0.15%)
May 16, 2013 47.86 48.02 47.67 47.75 778,815 -0.11(-0.23%)
May 15, 2013 48.23 48.42 47.72 47.86 1,139,732 -0.17(-0.35%)
May 13, 2013 47.87 48.07 47.55 48.03 2,373,556 +0.20(+0.42%)
May 10, 2013 47.79 48.08 47.70 47.83 734,973 +0.18(+0.38%)
May 09, 2013 48.10 48.23 47.53 47.65 775,906 -0.27(-0.56%)
May 08, 2013 47.65 48.05 47.61 47.92 1,478,052 +0.26(+0.55%)
May 07, 2013 47.55 47.87 47.40 47.66 1,729,388 +0.32(+0.68%)
May 06, 2013 47.70 47.93 47.30 47.34 585,855 -0.22(-0.46%)
May 03, 2013 47.40 47.69 47.37 47.56 633,460 +0.30(+0.63%)
May 02, 2013 47.13 47.39 47.07 47.26 687,984 -0.07(-0.15%)
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.