FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
54.84 CAD  -0.41 (-0.74%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.25 40.45 40.10 40.39 6,483,687 +0.29(+0.72%)
Aug 30, 2007 39.95 40.20 39.82 40.10 12,138,537 -0.06(-0.15%)
Aug 29, 2007 39.81 40.20 39.73 40.16 5,551,395 +0.38(+0.96%)
Aug 28, 2007 39.81 40.11 39.53 39.78 4,410,421 -0.08(-0.20%)
Aug 27, 2007 39.80 40.04 39.80 39.86 2,328,691 -0.11(-0.28%)
Aug 24, 2007 39.77 40.05 39.50 39.97 3,201,278 +0.30(+0.76%)
Aug 23, 2007 39.90 39.90 39.23 39.67 9,266,961 -0.28(-0.70%)
Aug 22, 2007 39.95 40.19 39.77 39.95 17,456,619 +0.06(+0.15%)
Aug 21, 2007 39.16 40.00 39.10 39.89 13,737,211 +0.82(+2.10%)
Aug 20, 2007 38.66 39.23 38.66 39.07 8,475,498 +0.47(+1.22%)
Aug 17, 2007 38.30 39.27 38.07 38.60 11,971,669 +0.60(+1.58%)
Aug 16, 2007 38.90 38.90 37.73 38.00 12,730,095 -0.90(-2.31%)
Aug 15, 2007 38.75 39.30 38.53 38.90 12,205,571 +0.05(+0.13%)
Aug 14, 2007 39.10 39.45 38.78 38.85 12,038,335 -0.17(-0.44%)
Aug 13, 2007 39.45 39.65 39.00 39.02 12,509,252 +0.17(+0.44%)
Aug 10, 2007 39.10 39.10 37.55 38.85 11,216,570 -0.25(-0.64%)
Aug 09, 2007 39.05 39.50 38.96 39.10 10,071,057 -0.40(-1.01%)
Aug 08, 2007 39.35 39.69 39.35 39.50 13,585,602 +0.45(+1.15%)
Aug 07, 2007 39.50 39.55 38.90 39.05 19,870,056 -0.38(-0.96%)
Aug 06, 2007 40.15 40.15 39.40 39.43 39,025,574 +0.00(+0.00%)
Aug 03, 2007 40.15 40.15 39.40 39.43 39,025,574 -1.05(-2.59%)
Aug 02, 2007 40.10 40.49 40.05 40.48 7,801,868 +0.59(+1.48%)
Aug 01, 2007 40.06 40.20 39.62 39.89 10,801,113 -0.39(-0.97%)
Jul 31, 2007 40.12 40.52 40.10 40.28 7,969,818 +0.11(+0.27%)
Jul 30, 2007 40.10 40.20 39.89 40.17 6,731,792 +0.17(+0.42%)
Jul 27, 2007 40.25 40.36 39.88 40.00 7,293,375 -0.45(-1.11%)
Jul 26, 2007 40.20 40.45 39.98 40.45 6,335,768 +0.11(+0.27%)
Jul 25, 2007 40.60 40.72 40.26 40.34 325,369 +0.04(+0.10%)
Jul 24, 2007 40.90 40.92 40.30 40.30 38,505 -0.74(-1.80%)
Jul 23, 2007 41.17 41.20 40.90 41.04 2,448,929 -0.13(-0.32%)
Jul 20, 2007 41.07 41.41 41.07 41.17 5,322,696 -0.06(-0.15%)
Jul 19, 2007 41.12 41.35 41.04 41.23 4,295,345 -0.10(-0.24%)
Jul 18, 2007 40.85 41.36 40.55 41.33 7,847,036 +0.26(+0.63%)
Jul 17, 2007 40.86 41.15 40.85 41.07 4,143,413 +0.37(+0.91%)
Jul 16, 2007 41.20 41.23 40.61 40.70 6,082,334 -0.50(-1.21%)
Jul 13, 2007 41.19 41.29 41.15 41.20 3,277,686 +0.04(+0.10%)
Jul 12, 2007 41.30 41.39 41.10 41.16 3,297,731 -0.15(-0.36%)
Jul 11, 2007 41.35 41.45 41.26 41.31 2,858,961 -0.04(-0.10%)
Jul 10, 2007 41.60 41.66 41.29 41.35 2,815,312 -0.32(-0.77%)
Jul 09, 2007 41.66 41.76 41.50 41.67 8,640,243 -0.07(-0.17%)
Jul 06, 2007 41.42 41.75 41.40 41.74 10,829,816 +0.16(+0.38%)
Jul 05, 2007 41.37 41.66 41.31 41.58 5,875,217 +0.33(+0.80%)
Jul 03, 2007 41.70 41.80 41.13 41.25 11,273,166 +0.91(+2.26%)
Jul 02, 2007 40.05 40.50 40.05 40.34 5,532,827 +0.00(+0.00%)
Jun 29, 2007 40.05 40.50 40.05 40.34 5,532,827 +0.75(+1.89%)
Jun 28, 2007 39.65 39.80 39.45 39.59 7,428,871 -0.06(-0.15%)
Jun 27, 2007 39.29 39.90 39.20 39.65 7,227,294 +0.16(+0.41%)
Jun 26, 2007 39.25 39.75 39.00 39.49 14,174,626 -1.23(-3.02%)
Jun 25, 2007 40.30 41.14 40.28 40.72 11,110,265 +0.56(+1.39%)
Jun 22, 2007 40.50 40.70 40.16 40.16 7,045,446 -0.58(-1.42%)
Jun 21, 2007 40.51 40.88 40.20 40.74 20,807,766 +1.57(+4.01%)
Jun 20, 2007 39.27 39.50 39.11 39.17 2,987,585 -0.18(-0.46%)
Jun 19, 2007 39.32 39.42 39.09 39.35 2,898,225 -0.03(-0.08%)
Jun 18, 2007 39.20 39.52 39.20 39.38 2,319,554 +0.19(+0.48%)
Jun 15, 2007 38.75 39.28 38.75 39.19 6,142,475 +0.34(+0.88%)
Jun 14, 2007 39.16 39.30 38.80 38.85 2,618,703 -0.43(-1.09%)
Jun 13, 2007 39.49 39.70 39.07 39.28 2,830,205 -0.29(-0.73%)
Jun 12, 2007 39.80 39.95 39.57 39.57 4,577,793 -0.25(-0.63%)
Jun 11, 2007 39.61 39.89 39.50 39.82 4,056,459 +0.19(+0.48%)
Jun 08, 2007 39.32 39.63 39.22 39.63 3,208,355 +0.23(+0.58%)
Jun 07, 2007 39.40 39.65 39.34 39.40 3,907,133 -0.18(-0.45%)
Jun 06, 2007 39.40 39.68 39.32 39.58 6,950,393 +0.38(+0.97%)
Jun 05, 2007 39.40 39.45 39.10 39.20 6,235,459 +0.20(+0.51%)
Jun 04, 2007 39.37 39.60 38.95 39.00 3,202,588 -0.77(-1.94%)
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.