FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.13 CAD  -0.49 (-0.76%)
Streaming Delayed Price  /  Updated: 11:52 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.93 24.94 24.69 24.73 2,551,972 -0.15(-0.60%)
Jul 30, 2009 24.75 24.90 24.56 24.88 3,334,127 +0.33(+1.34%)
Jul 29, 2009 24.46 24.67 24.30 24.55 3,498,817 +0.13(+0.53%)
Jul 28, 2009 24.48 24.68 24.30 24.42 6,122,589 -0.24(-0.97%)
Jul 27, 2009 24.68 24.66 24.46 24.66 2,085,798 +0.16(+0.65%)
Jul 24, 2009 24.50 24.76 24.30 24.50 1,771,217 +0.00(+0.00%)
Jul 23, 2009 24.09 24.50 24.04 24.50 2,911,536 +0.50(+2.08%)
Jul 22, 2009 24.24 24.24 23.97 24.00 3,909,139 -0.25(-1.03%)
Jul 21, 2009 24.10 24.37 23.92 24.25 5,566,267 +0.18(+0.75%)
Jul 20, 2009 24.35 24.39 24.04 24.07 3,054,290 -0.15(-0.62%)
Jul 17, 2009 24.50 24.50 24.20 24.22 1,784,486 -0.28(-1.14%)
Jul 16, 2009 24.20 24.57 24.09 24.50 2,325,717 +0.36(+1.49%)
Jul 15, 2009 24.30 24.45 24.12 24.14 3,913,841 -0.03(-0.12%)
Jul 14, 2009 24.15 24.29 24.09 24.17 2,712,353 +0.05(+0.21%)
Jul 13, 2009 24.10 24.12 23.92 24.12 2,063,529 +0.11(+0.46%)
Jul 10, 2009 23.81 24.13 23.54 24.01 4,020,722 +0.25(+1.05%)
Jul 09, 2009 23.45 23.76 23.30 23.76 3,161,999 +0.32(+1.37%)
Jul 08, 2009 23.65 23.65 23.28 23.44 3,174,558 -0.17(-0.72%)
Jul 07, 2009 23.93 23.97 23.56 23.61 2,346,433 -0.22(-0.92%)
Jul 06, 2009 24.00 24.00 23.76 23.83 2,939,129 -0.16(-0.67%)
Jul 03, 2009 23.99 24.04 23.95 23.99 640,956 +0.05(+0.21%)
Jul 02, 2009 24.05 24.15 23.94 23.94 4,219,850 -0.06(-0.25%)
Jun 30, 2009 24.02 24.20 23.99 24.00 4,299,646 +0.02(+0.08%)
Jun 29, 2009 24.09 24.11 23.92 23.98 3,317,891 -0.08(-0.33%)
Jun 26, 2009 24.13 24.20 24.00 24.06 2,104,439 -0.08(-0.33%)
Jun 25, 2009 24.05 24.18 23.99 24.14 3,977,780 +0.04(+0.17%)
Jun 24, 2009 23.90 24.13 23.77 24.10 4,912,411 +0.30(+1.26%)
Jun 23, 2009 23.60 23.80 23.45 23.80 4,130,419 +0.30(+1.28%)
Jun 22, 2009 23.59 23.64 23.38 23.50 2,219,009 -0.01(-0.04%)
Jun 19, 2009 23.85 23.88 23.50 23.51 6,824,231 -0.24(-1.01%)
Jun 18, 2009 23.84 23.95 23.68 23.75 2,887,391 -0.04(-0.17%)
Jun 17, 2009 23.97 24.00 23.72 23.79 2,957,891 -0.13(-0.54%)
Jun 16, 2009 24.00 24.07 23.83 23.92 5,408,226 +0.05(+0.21%)
Jun 15, 2009 24.10 24.11 23.70 23.87 4,083,255 -0.23(-0.95%)
Jun 12, 2009 24.53 24.59 24.03 24.10 5,952,499 -0.38(-1.55%)
Jun 11, 2009 24.75 24.78 24.45 24.48 2,698,972 -0.52(-2.08%)
Jun 10, 2009 25.06 25.12 24.92 25.00 6,296,589 +0.01(+0.04%)
Jun 09, 2009 25.08 25.08 24.83 24.99 3,090,745 -0.01(-0.04%)
Jun 08, 2009 24.86 25.03 24.86 25.00 2,357,488 +0.14(+0.56%)
Jun 05, 2009 24.98 24.98 24.75 24.86 1,946,603 +0.02(+0.08%)
Jun 04, 2009 24.93 24.94 24.81 24.84 2,237,682 -0.03(-0.12%)
Jun 03, 2009 24.97 24.98 24.73 24.87 2,739,808 -0.07(-0.28%)
Jun 02, 2009 24.90 24.99 24.82 24.94 3,020,088 -0.02(-0.08%)
Jun 01, 2009 25.06 25.15 24.84 24.96 2,368,508 +0.01(+0.04%)
May 29, 2009 25.07 25.09 24.72 24.95 2,423,283 +0.05(+0.20%)
May 28, 2009 24.86 25.09 24.67 24.90 2,581,217 +0.25(+1.01%)
May 27, 2009 25.00 25.18 24.53 24.65 4,025,340 -0.30(-1.20%)
May 26, 2009 24.65 24.99 24.37 24.95 4,367,424 +0.38(+1.55%)
May 25, 2009 24.15 24.85 24.11 24.57 3,307,535 +0.66(+2.76%)
May 22, 2009 24.09 24.11 22.94 23.91 44,361,855 +0.04(+0.17%)
May 21, 2009 23.90 24.14 23.82 23.87 3,840,979 -0.07(-0.29%)
May 20, 2009 24.21 24.24 23.78 23.94 5,312,084 -0.08(-0.33%)
May 19, 2009 24.40 24.40 23.96 24.02 3,992,751 -0.21(-0.87%)
May 17, 2009 24.15 24.26 23.87 24.23 432,518 +0.28(+1.17%)
May 15, 2009 24.15 24.26 23.87 23.95 1,643,197 -0.20(-0.83%)
May 14, 2009 24.00 24.58 23.88 24.15 3,092,504 +0.26(+1.09%)
May 13, 2009 24.30 24.40 23.80 23.89 4,702,047 -0.46(-1.89%)
May 12, 2009 24.44 24.70 24.18 24.35 3,716,969 -0.01(-0.04%)
May 11, 2009 24.65 24.78 24.31 24.36 4,769,235 -0.31(-1.26%)
May 08, 2009 25.01 25.18 24.61 24.67 4,635,476 -0.23(-0.92%)
May 07, 2009 26.09 26.10 24.90 24.90 5,948,165 -1.17(-4.49%)
May 06, 2009 25.91 26.07 25.64 26.07 3,132,589 +0.14(+0.54%)
May 05, 2009 26.07 26.45 25.79 25.93 2,455,308 -0.32(-1.22%)
May 04, 2009 26.01 26.27 26.08 26.25 1,502,016 +0.45(+1.74%)
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.