FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
61.38 CAD  -0.59 (-0.95%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 61.00 61.06 60.68 60.86 1,512,950 -0.08(-0.13%)
May 30, 2019 61.36 61.38 60.90 60.94 848,915 -0.30(-0.49%)
May 29, 2019 61.10 61.53 61.04 61.24 1,739,983 -0.11(-0.18%)
May 28, 2019 60.77 61.47 60.77 61.35 3,362,419 +0.49(+0.81%)
May 27, 2019 61.00 61.01 60.62 60.86 409,432 -0.01(-0.02%)
May 24, 2019 60.84 61.11 60.74 60.87 1,005,504 -0.01(-0.02%)
May 23, 2019 60.87 61.09 60.79 60.88 2,044,932 -0.12(-0.20%)
May 22, 2019 60.82 61.12 60.60 61.00 1,186,932 +0.00(+0.00%)
May 21, 2019 60.65 61.29 60.65 61.00 1,303,777 +0.41(+0.68%)
May 17, 2019 60.59 60.59 60.59 0 -0.26(-0.43%)
May 16, 2019 60.26 60.96 60.26 60.85 1,872,277 +0.64(+1.06%)
May 15, 2019 60.25 60.45 60.21 60.21 1,491,728 -0.04(-0.07%)
May 14, 2019 59.86 60.29 59.81 60.25 1,929,849 +0.39(+0.65%)
May 13, 2019 59.69 59.95 59.28 59.86 1,973,075 +0.06(+0.10%)
May 10, 2019 59.84 59.98 59.17 59.80 2,090,516 -0.08(-0.13%)
May 09, 2019 60.05 60.09 59.46 59.88 2,407,543 +0.12(+0.20%)
May 08, 2019 59.64 60.21 59.60 59.76 1,058,956 +0.05(+0.08%)
May 07, 2019 59.50 59.88 59.38 59.71 1,371,179 +0.02(+0.03%)
May 06, 2019 59.30 59.69 59.26 59.69 1,587,502 +0.03(+0.05%)
May 03, 2019 59.51 60.00 59.41 59.66 2,223,207 -0.12(-0.20%)
May 02, 2019 59.77 60.01 59.42 59.78 3,741,069 -0.27(-0.45%)
May 01, 2019 59.94 60.15 59.89 60.05 869,031 +0.11(+0.18%)
Apr 30, 2019 59.89 60.05 59.77 59.94 1,515,142 -0.07(-0.12%)
Apr 29, 2019 60.15 60.31 59.99 60.01 752,770 -0.19(-0.32%)
Apr 26, 2019 60.16 60.32 59.80 60.20 1,014,311 +0.15(+0.25%)
Apr 25, 2019 59.99 60.18 59.67 60.05 1,104,266 +0.03(+0.05%)
Apr 24, 2019 60.22 60.31 59.72 60.02 1,347,218 -0.26(-0.43%)
Apr 23, 2019 60.05 60.33 59.90 60.28 1,737,137 +0.22(+0.37%)
Apr 22, 2019 60.59 60.78 59.98 60.06 1,049,778 -0.75(-1.23%)
Apr 18, 2019 60.81 60.81 60.81 0 +0.30(+0.50%)
Apr 17, 2019 60.70 60.70 60.33 60.51 1,014,135 -0.06(-0.10%)
Apr 16, 2019 60.81 60.95 60.56 60.57 990,355 -0.11(-0.18%)
Apr 15, 2019 60.26 60.99 60.26 60.68 1,583,244 +0.17(+0.28%)
Apr 12, 2019 60.22 60.53 60.21 60.51 1,260,074 +0.30(+0.50%)
Apr 11, 2019 59.91 60.54 59.84 60.21 1,773,605 +0.38(+0.64%)
Apr 10, 2019 59.59 59.94 59.55 59.83 1,153,125 +0.32(+0.54%)
Apr 09, 2019 59.55 59.66 59.35 59.51 1,112,087 -0.18(-0.30%)
Apr 08, 2019 59.57 59.84 59.45 59.69 1,679,833 -0.10(-0.17%)
Apr 05, 2019 59.75 59.80 59.57 59.79 916,376 +0.14(+0.23%)
Apr 04, 2019 59.53 59.82 59.45 59.65 1,720,742 +0.09(+0.15%)
Apr 03, 2019 59.62 59.75 59.44 59.56 1,580,505 -0.06(-0.10%)
Apr 02, 2019 59.13 59.65 59.05 59.62 1,427,359 +0.48(+0.81%)
Apr 01, 2019 59.49 59.50 58.99 59.14 2,834,529 -0.20(-0.34%)
Mar 29, 2019 59.48 59.48 58.98 59.34 2,528,408 -0.05(-0.08%)
Mar 28, 2019 59.51 59.85 59.34 59.39 5,456,559 -0.14(-0.24%)
Mar 27, 2019 59.37 59.75 59.37 59.53 2,585,115 +0.12(+0.20%)
Mar 26, 2019 59.16 59.61 59.16 59.41 2,139,496 +0.23(+0.39%)
Mar 25, 2019 59.20 59.47 59.03 59.18 2,123,957 +0.01(+0.02%)
Mar 22, 2019 58.96 59.19 58.80 59.17 2,152,499 +0.14(+0.24%)
Mar 21, 2019 58.58 59.19 58.58 59.03 1,385,079 +0.32(+0.55%)
Mar 20, 2019 58.83 59.04 58.71 58.71 1,558,860 -0.21(-0.36%)
Mar 19, 2019 59.13 59.15 58.58 58.92 2,558,017 -0.21(-0.36%)
Mar 18, 2019 58.80 59.25 58.66 59.13 1,877,551 +0.21(+0.36%)
Mar 15, 2019 58.80 59.02 58.51 58.92 5,668,115 +0.61(+1.05%)
Mar 14, 2019 58.72 58.95 58.17 58.31 3,023,764 -1.28(-2.15%)
Mar 13, 2019 59.73 59.79 59.28 59.59 2,675,245 -0.01(-0.02%)
Mar 12, 2019 59.58 59.72 59.52 59.60 2,762,962 +0.08(+0.13%)
Mar 11, 2019 59.25 59.65 59.21 59.52 5,441,680 +0.34(+0.57%)
Mar 08, 2019 59.00 59.42 58.97 59.18 1,889,126 +0.21(+0.36%)
Mar 07, 2019 58.90 59.32 58.80 58.97 2,030,203 +0.07(+0.12%)
Mar 06, 2019 58.50 58.97 58.40 58.90 2,298,394 +0.55(+0.94%)
Mar 05, 2019 58.35 58.78 58.30 58.35 1,757,602 +0.10(+0.17%)
Mar 04, 2019 58.01 58.28 57.70 58.25 2,673,468 +0.34(+0.59%)
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.