FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
56.12 CAD  -0.44 (-0.78%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.65 30.89 30.40 30.70 2,974,753 -0.05(-0.16%)
Feb 27, 2007 31.25 31.37 30.05 30.75 2,832,720 -0.60(-1.91%)
Feb 26, 2007 31.31 31.68 31.28 31.35 1,299,424 -0.08(-0.25%)
Feb 23, 2007 31.18 31.57 31.16 31.43 2,345,227 +0.23(+0.74%)
Feb 22, 2007 31.70 31.71 31.20 31.20 2,164,100 -0.38(-1.20%)
Feb 21, 2007 31.75 31.75 31.40 31.58 2,341,289 -0.22(-0.69%)
Feb 20, 2007 31.40 31.90 31.25 31.80 2,364,470 +0.03(+0.09%)
Feb 16, 2007 31.75 31.95 31.45 31.77 2,016,819 +0.11(+0.35%)
Feb 15, 2007 31.20 31.78 31.20 31.66 3,494,879 +0.46(+1.47%)
Feb 14, 2007 30.65 31.25 30.62 31.20 3,291,676 +0.60(+1.96%)
Feb 13, 2007 30.35 30.60 30.30 30.60 2,857,559 +0.38(+1.26%)
Feb 12, 2007 30.45 30.45 30.19 30.22 1,303,122 -0.06(-0.20%)
Feb 09, 2007 30.20 30.60 30.18 30.28 3,937,987 +0.13(+0.43%)
Feb 08, 2007 30.25 30.40 30.07 30.15 3,213,268 -0.14(-0.46%)
Feb 07, 2007 31.30 31.30 30.14 30.29 5,625,405 -1.01(-3.23%)
Feb 06, 2007 31.00 31.35 30.86 31.30 2,786,232 +0.48(+1.56%)
Feb 05, 2007 30.98 31.00 30.71 30.82 1,998,566 +0.07(+0.23%)
Feb 02, 2007 31.45 31.48 30.75 30.75 2,551,777 -0.45(-1.44%)
Feb 01, 2007 31.30 31.42 30.96 31.20 3,125,542 +0.26(+0.84%)
Jan 31, 2007 30.70 31.10 30.68 30.94 2,911,122 +0.16(+0.52%)
Jan 30, 2007 30.41 30.78 30.20 30.78 1,789,468 +0.47(+1.55%)
Jan 29, 2007 30.54 30.76 30.21 30.31 1,198,629 -0.16(-0.53%)
Jan 26, 2007 30.40 30.55 30.30 30.47 1,180,201 +0.32(+1.06%)
Jan 25, 2007 29.97 30.40 29.85 30.15 3,036,834 +0.40(+1.34%)
Jan 24, 2007 29.18 29.80 29.05 29.75 1,711,248 +0.62(+2.13%)
Jan 23, 2007 29.20 29.20 28.95 29.13 2,105,555 -0.02(-0.07%)
Jan 22, 2007 29.35 29.39 29.03 29.15 1,608,753 -0.11(-0.38%)
Jan 19, 2007 29.18 29.44 29.12 29.26 1,745,746 +0.06(+0.21%)
Jan 18, 2007 29.75 29.80 29.20 29.20 2,247,151 -0.46(-1.55%)
Jan 17, 2007 29.78 29.84 29.61 29.66 1,378,087 -0.15(-0.50%)
Jan 16, 2007 29.88 29.90 29.66 29.81 3,151,231 -0.02(-0.07%)
Jan 12, 2007 30.18 30.28 29.73 29.83 2,395,417 -0.16(-0.53%)
Jan 11, 2007 30.25 30.35 29.94 29.99 2,113,194 -0.12(-0.40%)
Jan 10, 2007 30.20 30.25 29.88 30.11 1,631,220 -0.07(-0.23%)
Jan 09, 2007 30.10 30.58 30.10 30.18 1,226,640 +0.07(+0.23%)
Jan 08, 2007 30.28 30.30 29.99 30.11 1,669,781 -0.08(-0.26%)
Jan 05, 2007 31.04 31.10 30.19 30.19 1,967,508 -0.85(-2.74%)
Jan 04, 2007 31.15 31.32 30.87 31.04 2,132,112 +0.06(+0.19%)
Jan 03, 2007 31.50 31.56 30.80 30.98 2,304,069 -0.42(-1.34%)
Dec 29, 2006 31.09 31.50 31.00 31.40 1,083,986 +0.08(+0.26%)
Dec 28, 2006 30.80 31.32 30.80 31.32 1,496,845 +0.42(+1.36%)
Dec 27, 2006 30.75 31.05 30.61 30.90 1,118,992 +0.39(+1.28%)
Dec 26, 2006 30.20 30.65 30.20 30.51 851,863 +0.00(+0.00%)
Dec 22, 2006 30.20 30.65 30.20 30.51 851,863 +0.26(+0.86%)
Dec 21, 2006 31.00 31.05 30.02 30.25 2,410,819 -0.70(-2.26%)
Dec 20, 2006 30.76 31.38 30.76 30.95 2,468,368 +0.21(+0.68%)
Dec 19, 2006 30.46 31.35 30.46 30.74 2,768,528 +0.05(+0.16%)
Dec 18, 2006 30.40 30.91 30.35 30.69 5,247,731 +0.78(+2.61%)
Dec 15, 2006 30.20 30.20 29.88 29.91 6,652,164 -0.12(-0.40%)
Dec 14, 2006 29.75 30.29 29.52 30.03 6,268,154 +0.30(+1.01%)
Dec 13, 2006 30.15 30.25 29.35 29.73 5,229,449 -0.60(-1.98%)
Dec 12, 2006 29.90 30.63 29.40 30.33 9,447,635 +1.45(+5.02%)
Dec 11, 2006 28.81 28.96 28.75 28.88 5,829,587 +0.07(+0.24%)
Dec 08, 2006 28.85 28.98 28.63 28.81 2,656,494 -0.15(-0.52%)
Dec 07, 2006 28.65 29.03 28.57 28.96 1,920,106 +0.34(+1.19%)
Dec 06, 2006 28.36 28.66 28.36 28.62 38,983,855 +0.26(+0.92%)
Dec 05, 2006 28.12 28.45 28.01 28.36 2,117,397 +0.24(+0.85%)
Dec 04, 2006 28.10 28.21 28.00 28.12 2,006,039 +0.15(+0.54%)
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.