FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
56.56 CAD  +0.16 (+0.28%)
Streaming Delayed Price  /  Updated: 4:21 PM EDT, Jul 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 30, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 27, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 26, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 25, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 24, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 23, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 20, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 19, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 18, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 17, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 13, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 12, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 11, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 10, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 09, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 06, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 05, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 04, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 03, 2006 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 30, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 29, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 28, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 23, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 22, 2005 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Dec 21, 2005 27.78 27.90 27.75 27.75 1,854,000 +0.00(+0.00%)
Dec 20, 2005 27.78 27.90 27.75 27.75 1,854,000 +0.00(+0.00%)
Dec 19, 2005 27.75 27.78 27.38 27.75 1,615,379 +0.38(+1.39%)
Dec 16, 2005 27.05 27.56 27.02 27.37 4,414,969 +0.34(+1.26%)
Dec 15, 2005 27.03 27.15 26.90 27.03 1,829,218 -0.07(-0.26%)
Dec 14, 2005 26.78 27.14 26.75 27.10 2,255,955 +0.34(+1.27%)
Dec 13, 2005 26.99 27.07 26.76 26.76 3,673,713 -0.46(-1.69%)
Dec 12, 2005 27.45 27.50 27.20 27.22 2,890,441 -0.18(-0.66%)
Dec 09, 2005 27.20 27.60 27.03 27.40 4,323,460 +0.15(+0.55%)
Dec 08, 2005 27.50 27.55 27.25 27.25 1,587,630 -0.30(-1.09%)
Dec 07, 2005 27.31 27.75 27.25 27.55 3,183,018 +0.24(+0.88%)
Dec 06, 2005 27.75 27.75 27.28 27.31 2,257,144 -0.28(-1.01%)
Dec 05, 2005 27.86 28.02 27.50 27.59 2,321,962 -0.31(-1.11%)
Dec 02, 2005 28.33 28.35 27.69 27.90 1,755,592 -0.37(-1.31%)
Dec 01, 2005 27.82 28.28 27.70 28.27 3,742,872 +0.64(+2.32%)
Nov 30, 2005 28.00 28.12 27.56 27.63 2,755,821 -0.45(-1.60%)
Nov 29, 2005 28.45 28.58 28.08 28.08 1,766,300 -0.32(-1.13%)
Nov 28, 2005 28.75 29.00 28.39 28.40 4,606,721 -0.35(-1.22%)
Nov 25, 2005 29.70 29.79 28.75 28.75 2,786,084 +0.85(+3.05%)
Nov 23, 2005 26.75 27.90 26.70 27.90 4,850,186 +1.30(+4.89%)
Nov 22, 2005 26.55 26.70 26.45 26.60 1,776,680 +0.00(+0.00%)
Nov 21, 2005 26.95 27.00 26.54 26.60 2,314,726 -0.40(-1.48%)
Nov 18, 2005 27.00 27.26 26.98 27.00 1,512,486 +0.00(+0.00%)
Nov 17, 2005 27.00 27.14 26.94 27.00 1,673,407 +0.05(+0.19%)
Nov 16, 2005 27.30 27.37 26.95 26.95 5,183,067 -0.29(-1.06%)
Nov 15, 2005 27.32 27.46 27.09 27.24 1,603,476 -0.09(-0.33%)
Nov 14, 2005 27.24 27.35 27.06 27.33 2,251,480 +0.08(+0.29%)
Nov 11, 2005 27.35 27.35 27.15 27.25 1,423,110 -0.05(-0.18%)
Nov 10, 2005 27.50 27.56 27.30 27.30 2,078,414 -0.28(-1.02%)
Nov 09, 2005 27.26 27.60 27.26 27.58 1,927,593 +0.23(+0.84%)
Nov 08, 2005 27.45 27.57 27.25 27.35 4,541,184 -0.15(-0.55%)
Nov 07, 2005 27.66 27.76 27.40 27.50 2,276,367 -0.32(-1.15%)
Nov 04, 2005 27.57 27.86 27.30 27.82 2,253,063 +0.18(+0.65%)
Nov 03, 2005 27.75 27.75 27.00 27.64 4,870,564 +0.06(+0.22%)
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.