FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.26 CAD  +0.15 (+0.23%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 31.48 31.57 31.31 31.45 1,367,380 -0.12(-0.38%)
Jul 29, 2010 31.60 31.90 31.42 31.57 2,720,244 +0.11(+0.35%)
Jul 28, 2010 32.00 32.08 31.40 31.46 2,398,057 -0.48(-1.50%)
Jul 27, 2010 32.43 32.50 31.94 31.94 1,469,077 -0.30(-0.93%)
Jul 26, 2010 32.10 32.50 32.04 32.24 1,181,754 +0.26(+0.81%)
Jul 23, 2010 31.78 32.04 31.72 31.98 1,593,749 +0.19(+0.60%)
Jul 22, 2010 31.41 31.84 31.41 31.79 2,038,797 +0.41(+1.31%)
Jul 21, 2010 31.51 31.53 31.22 31.38 1,049,247 -0.12(-0.38%)
Jul 20, 2010 31.35 31.53 31.30 31.50 794,874 +0.00(+0.00%)
Jul 19, 2010 31.50 31.50 31.24 31.50 922,264 +0.08(+0.25%)
Jul 16, 2010 31.67 31.72 31.29 31.42 1,893,869 -0.34(-1.07%)
Jul 15, 2010 31.63 31.76 31.17 31.76 2,249,670 +0.11(+0.35%)
Jul 14, 2010 31.77 31.94 31.56 31.65 1,378,960 -0.09(-0.28%)
Jul 13, 2010 31.75 31.84 31.59 31.74 1,174,851 +0.23(+0.73%)
Jul 12, 2010 31.12 31.68 31.12 31.51 963,602 +0.43(+1.38%)
Jul 09, 2010 31.21 31.34 30.89 31.08 1,288,024 -0.09(-0.29%)
Jul 08, 2010 31.12 31.21 30.81 31.17 1,048,948 +0.20(+0.65%)
Jul 07, 2010 30.60 30.99 30.38 30.97 1,303,679 +0.39(+1.28%)
Jul 06, 2010 30.60 30.96 30.57 30.58 1,502,910 -0.42(-1.35%)
Jul 02, 2010 31.00 31.32 30.71 31.00 1,618,099 -0.06(-0.19%)
Jun 30, 2010 30.42 31.22 30.40 31.06 2,044,185 +0.62(+2.04%)
Jun 29, 2010 31.01 31.23 30.43 30.44 1,850,652 -0.85(-2.72%)
Jun 25, 2010 31.10 31.41 30.91 31.29 1,254,719 +0.33(+1.07%)
Jun 24, 2010 31.12 31.16 30.89 30.96 1,357,605 -0.20(-0.64%)
Jun 23, 2010 31.35 31.40 31.15 31.16 1,782,477 -0.14(-0.45%)
Jun 22, 2010 31.10 31.44 31.09 31.30 1,801,681 +0.10(+0.32%)
Jun 21, 2010 31.29 31.35 31.10 31.20 1,329,276 +0.20(+0.65%)
Jun 18, 2010 31.75 31.75 31.00 31.00 5,583,205 -0.74(-2.33%)
Jun 17, 2010 31.70 31.74 31.42 31.74 1,744,050 +0.03(+0.09%)
Jun 16, 2010 31.56 31.72 31.45 31.71 1,723,002 +0.13(+0.41%)
Jun 15, 2010 31.27 31.68 31.25 31.58 1,884,140 +0.34(+1.09%)
Jun 14, 2010 31.40 31.50 31.24 31.24 1,460,580 -0.04(-0.13%)
Jun 11, 2010 31.29 31.43 31.18 31.28 1,871,328 -0.71(-2.22%)
Jun 10, 2010 31.91 32.23 31.89 31.99 1,886,780 +0.13(+0.41%)
Jun 09, 2010 31.74 31.94 31.63 31.86 2,356,796 +0.19(+0.60%)
Jun 08, 2010 31.61 31.81 31.26 31.67 2,305,328 -0.03(-0.09%)
Jun 07, 2010 31.77 31.83 31.45 31.70 1,612,297 +0.15(+0.48%)
Jun 04, 2010 31.63 31.67 31.40 31.55 1,617,193 -0.21(-0.66%)
Jun 03, 2010 31.92 31.94 31.40 31.76 1,251,359 +0.03(+0.09%)
Jun 02, 2010 31.20 31.81 31.10 31.73 1,767,300 +0.47(+1.50%)
Jun 01, 2010 30.63 31.48 30.52 31.26 2,600,080 +0.56(+1.82%)
May 31, 2010 30.79 30.87 30.55 30.70 659,271 +0.03(+0.10%)
May 28, 2010 30.90 30.84 30.60 30.67 1,476,017 -0.11(-0.36%)
May 27, 2010 30.47 30.85 30.45 30.78 2,594,639 +0.51(+1.68%)
May 26, 2010 31.04 31.08 30.23 30.27 4,334,867 -0.75(-2.42%)
May 25, 2010 30.65 31.07 30.40 31.02 3,930,500 +0.01(+0.03%)
May 21, 2010 30.35 31.13 30.13 31.01 2,262,334 +0.20(+0.65%)
May 20, 2010 31.17 31.14 30.73 30.81 2,827,731 -0.71(-2.25%)
May 19, 2010 31.55 31.94 31.49 31.52 1,930,969 -0.18(-0.57%)
May 18, 2010 31.70 32.00 31.55 31.70 1,696,059 +0.18(+0.57%)
May 17, 2010 31.78 31.84 31.21 31.52 2,226,357 -0.38(-1.19%)
May 14, 2010 31.61 31.90 31.35 31.90 2,070,265 +0.44(+1.40%)
May 13, 2010 31.11 31.51 31.02 31.46 1,486,682 +0.32(+1.03%)
May 12, 2010 31.00 31.15 30.88 31.14 3,057,776 +0.20(+0.65%)
May 11, 2010 30.80 31.10 30.88 30.94 1,630,528 +0.14(+0.45%)
May 10, 2010 30.90 30.82 30.63 30.80 3,175,659 +0.30(+0.98%)
May 07, 2010 30.42 30.65 30.17 30.50 3,294,953 -0.12(-0.39%)
May 06, 2010 30.48 30.99 30.23 30.62 3,214,513 +0.29(+0.96%)
May 05, 2010 30.15 30.35 30.17 30.33 1,446,574 -0.02(-0.07%)
May 04, 2010 30.69 30.70 30.15 30.35 1,681,808 -0.30(-0.98%)
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.