FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.62 CAD  -0.11 (-0.17%)
Streaming Delayed Price  /  Updated: 4:25 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.16 26.25 25.81 25.81 2,199,717 -0.55(-2.09%)
Jul 28, 2006 26.15 26.57 26.10 26.36 1,303,831 +0.21(+0.80%)
Jul 27, 2006 25.95 26.31 25.90 26.15 3,027,155 +0.17(+0.65%)
Jul 26, 2006 25.62 26.05 25.32 25.98 2,861,066 +0.35(+1.37%)
Jul 25, 2006 25.99 26.10 25.61 25.63 1,747,720 -0.36(-1.39%)
Jul 24, 2006 25.63 25.99 25.36 25.99 1,696,689 +0.43(+1.68%)
Jul 21, 2006 25.95 25.98 25.56 25.56 1,468,648 -0.21(-0.81%)
Jul 20, 2006 26.20 26.31 25.77 25.77 1,741,093 -0.44(-1.68%)
Jul 19, 2006 26.30 26.40 26.15 26.21 1,886,423 -0.13(-0.49%)
Jul 18, 2006 26.25 26.78 26.24 26.34 2,348,500 +0.08(+0.30%)
Jul 17, 2006 26.25 26.49 26.20 26.26 1,124,313 -0.15(-0.57%)
Jul 14, 2006 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Jul 13, 2006 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Jul 12, 2006 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Jul 11, 2006 26.50 26.96 26.37 26.41 1,464,720 -0.31(-1.16%)
Jul 10, 2006 26.23 26.72 26.12 26.72 1,970,544 +0.38(+1.44%)
Jul 07, 2006 26.11 26.38 26.01 26.34 1,275,630 +0.21(+0.80%)
Jul 06, 2006 26.05 26.40 26.05 26.13 1,601,563 +0.06(+0.23%)
Jul 05, 2006 26.08 26.20 25.95 26.07 2,084,602 -0.31(-1.18%)
Jul 03, 2006 26.38 26.38 26.38 26.38 0 +0.00(+0.00%)
Jun 30, 2006 26.15 26.49 26.11 26.38 1,326,439 +0.24(+0.92%)
Jun 29, 2006 26.14 26.14 26.14 26.14 0 +0.08(+0.31%)
Jun 28, 2006 26.15 26.25 25.91 26.06 1,893,497 -0.12(-0.46%)
Jun 27, 2006 26.15 26.35 26.08 26.18 1,764,904 -0.07(-0.27%)
Jun 23, 2006 26.25 26.35 26.10 26.25 830,060 -0.03(-0.11%)
Jun 22, 2006 26.45 26.50 26.25 26.28 1,117,158 -0.15(-0.57%)
Jun 21, 2006 26.70 26.90 26.35 26.43 1,850,915 -0.39(-1.45%)
Jun 20, 2006 26.70 26.99 26.60 26.82 1,717,952 +0.13(+0.49%)
Jun 19, 2006 26.14 26.83 26.14 26.69 1,989,607 +0.59(+2.26%)
Jun 16, 2006 26.46 26.59 26.10 26.10 7,753,407 -0.36(-1.36%)
Jun 15, 2006 26.50 26.61 26.25 26.46 1,645,374 -0.05(-0.19%)
Jun 14, 2006 26.89 26.89 26.38 26.51 2,125,186 -0.29(-1.08%)
Jun 13, 2006 27.30 27.40 26.77 26.80 2,262,323 -0.90(-3.25%)
Jun 12, 2006 27.56 27.75 27.53 27.70 2,151,684 +0.17(+0.62%)
Jun 09, 2006 27.45 27.64 27.42 27.53 1,448,738 +0.05(+0.18%)
Jun 08, 2006 27.52 27.68 27.42 27.48 3,023,909 -0.05(-0.18%)
Jun 07, 2006 27.65 27.81 27.51 27.53 3,856,878 +0.03(+0.11%)
Jun 06, 2006 27.01 27.54 27.01 27.50 2,604,536 +0.48(+1.78%)
Jun 05, 2006 27.01 27.18 26.91 27.02 1,836,499 +0.01(+0.04%)
Jun 02, 2006 26.84 27.06 26.80 27.01 1,036,334 +0.16(+0.60%)
Jun 01, 2006 26.57 26.88 26.56 26.85 1,397,180 +0.30(+1.13%)
May 31, 2006 26.72 26.81 26.50 26.55 2,830,824 -0.12(-0.45%)
May 30, 2006 26.45 26.85 26.42 26.67 1,576,266 +0.25(+0.95%)
May 26, 2006 26.45 26.45 26.32 26.42 1,508,985 +0.06(+0.23%)
May 25, 2006 26.24 26.40 26.19 26.36 1,947,707 +0.17(+0.65%)
May 24, 2006 26.28 26.42 26.12 26.19 2,306,732 -0.18(-0.68%)
May 23, 2006 26.60 26.71 26.30 26.37 2,894,588 -0.29(-1.09%)
May 22, 2006 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 19, 2006 26.50 26.81 26.50 26.66 1,938,390 +0.16(+0.60%)
May 18, 2006 26.40 26.68 26.35 26.50 3,505,551 +0.25(+0.95%)
May 17, 2006 26.55 26.62 26.15 26.25 1,758,470 -0.30(-1.13%)
May 16, 2006 26.80 26.87 26.47 26.55 2,143,174 -0.26(-0.97%)
May 15, 2006 26.57 26.85 26.57 26.81 1,430,798 +0.24(+0.90%)
May 12, 2006 26.51 26.64 26.40 26.57 1,824,258 +0.09(+0.34%)
May 11, 2006 26.80 26.86 26.42 26.48 2,087,789 -0.42(-1.56%)
May 10, 2006 26.85 27.03 26.76 26.90 1,637,422 +0.00(+0.00%)
May 09, 2006 27.04 27.09 26.81 26.90 2,368,264 -0.10(-0.37%)
May 08, 2006 27.00 27.14 26.90 27.00 2,436,055 +0.11(+0.41%)
May 05, 2006 26.90 27.09 26.76 26.89 3,038,222 +0.09(+0.34%)
May 04, 2006 27.30 27.34 26.80 26.80 2,470,779 -0.50(-1.83%)
May 03, 2006 27.52 27.70 27.21 27.30 3,659,737 -0.22(-0.80%)
May 02, 2006 27.40 27.63 27.27 27.52 3,177,464 +0.02(+0.07%)
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.