FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
62.01 CAD  +0.21 (+0.34%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.48 59.48 58.98 59.34 2,528,408 -0.05(-0.08%)
Mar 28, 2019 59.51 59.85 59.34 59.39 5,456,559 -0.14(-0.24%)
Mar 27, 2019 59.37 59.75 59.37 59.53 2,585,115 +0.12(+0.20%)
Mar 26, 2019 59.16 59.61 59.16 59.41 2,139,496 +0.23(+0.39%)
Mar 25, 2019 59.20 59.47 59.03 59.18 2,123,957 +0.01(+0.02%)
Mar 22, 2019 58.96 59.19 58.80 59.17 2,152,499 +0.14(+0.24%)
Mar 21, 2019 58.58 59.19 58.58 59.03 1,385,079 +0.32(+0.55%)
Mar 20, 2019 58.83 59.04 58.71 58.71 1,558,860 -0.21(-0.36%)
Mar 19, 2019 59.13 59.15 58.58 58.92 2,558,017 -0.21(-0.36%)
Mar 18, 2019 58.80 59.25 58.66 59.13 1,877,551 +0.21(+0.36%)
Mar 15, 2019 58.80 59.02 58.51 58.92 5,668,115 +0.61(+1.05%)
Mar 14, 2019 58.72 58.95 58.17 58.31 3,023,764 -1.28(-2.15%)
Mar 13, 2019 59.73 59.79 59.28 59.59 2,675,245 -0.01(-0.02%)
Mar 12, 2019 59.58 59.72 59.52 59.60 2,762,962 +0.08(+0.13%)
Mar 11, 2019 59.25 59.65 59.21 59.52 5,441,680 +0.34(+0.57%)
Mar 08, 2019 59.00 59.42 58.97 59.18 1,889,126 +0.21(+0.36%)
Mar 07, 2019 58.90 59.32 58.80 58.97 2,030,203 +0.07(+0.12%)
Mar 06, 2019 58.50 58.97 58.40 58.90 2,298,394 +0.55(+0.94%)
Mar 05, 2019 58.35 58.78 58.30 58.35 1,757,602 +0.10(+0.17%)
Mar 04, 2019 58.01 58.28 57.70 58.25 2,673,468 +0.34(+0.59%)
Mar 01, 2019 58.73 58.83 57.77 57.91 2,770,787 -0.61(-1.04%)
Feb 28, 2019 58.40 58.82 58.38 58.52 2,732,409 +0.10(+0.17%)
Feb 27, 2019 58.31 58.46 58.05 58.42 2,010,087 -0.01(-0.02%)
Feb 26, 2019 58.28 58.69 58.25 58.43 3,980,198 +0.07(+0.12%)
Feb 25, 2019 58.17 58.51 58.12 58.36 1,170,369 +0.27(+0.46%)
Feb 22, 2019 57.98 58.34 57.80 58.09 1,322,644 +0.20(+0.35%)
Feb 21, 2019 57.56 58.06 57.36 57.89 1,631,560 +0.21(+0.36%)
Feb 20, 2019 57.60 57.75 57.36 57.68 940,320 +0.05(+0.09%)
Feb 19, 2019 57.30 57.78 57.22 57.63 2,298,110 +0.30(+0.52%)
Feb 15, 2019 57.33 57.33 57.33 0 +0.15(+0.26%)
Feb 14, 2019 57.12 57.58 56.95 57.18 2,370,198 +0.12(+0.21%)
Feb 13, 2019 57.26 57.51 56.90 57.06 1,116,105 -0.12(-0.21%)
Feb 12, 2019 57.13 57.56 56.81 57.18 1,248,115 +0.18(+0.32%)
Feb 11, 2019 57.39 57.53 56.91 57.00 1,205,726 -0.34(-0.59%)
Feb 08, 2019 57.39 57.57 57.16 57.34 1,026,794 -0.15(-0.26%)
Feb 07, 2019 57.56 57.67 56.95 57.49 1,513,725 -0.07(-0.12%)
Feb 06, 2019 57.46 57.56 57.26 57.56 802,582 +0.16(+0.28%)
Feb 05, 2019 57.01 57.57 57.00 57.40 1,148,741 +0.41(+0.72%)
Feb 04, 2019 57.06 57.19 56.93 56.99 900,510 -0.07(-0.12%)
Feb 01, 2019 57.13 57.18 56.89 57.06 942,275 -0.07(-0.12%)
Jan 31, 2019 56.76 57.21 56.52 57.13 1,763,011 +0.39(+0.69%)
Jan 30, 2019 56.77 56.89 56.51 56.74 1,291,638 -0.21(-0.37%)
Jan 29, 2019 56.40 57.14 56.18 56.95 1,751,891 +0.54(+0.96%)
Jan 28, 2019 55.62 56.43 55.62 56.41 3,933,189 +0.38(+0.68%)
Jan 25, 2019 55.88 56.17 55.71 56.03 1,227,925 +0.10(+0.18%)
Jan 24, 2019 55.78 55.93 55.52 55.93 1,132,516 +0.11(+0.20%)
Jan 23, 2019 55.76 55.95 55.62 55.82 1,026,032 +0.06(+0.11%)
Jan 22, 2019 55.49 55.81 55.39 55.76 1,412,006 +0.09(+0.16%)
Jan 21, 2019 56.04 56.05 55.31 55.67 607,264 -0.16(-0.29%)
Jan 18, 2019 55.83 55.90 55.45 55.83 2,169,549 +0.26(+0.47%)
Jan 17, 2019 55.45 55.72 55.36 55.57 1,213,203 +0.04(+0.07%)
Jan 16, 2019 55.58 55.79 55.34 55.53 1,355,563 -0.09(-0.16%)
Jan 15, 2019 55.05 56.01 54.82 55.62 1,481,290 +0.39(+0.71%)
Jan 14, 2019 55.50 56.06 55.06 55.23 1,586,290 -0.26(-0.47%)
Jan 11, 2019 55.14 56.15 55.01 55.49 1,782,111 +0.35(+0.63%)
Jan 10, 2019 54.24 55.26 54.00 55.14 1,776,357 +0.79(+1.45%)
Jan 09, 2019 54.61 54.61 54.09 54.35 2,040,747 -0.20(-0.37%)
Jan 08, 2019 53.84 54.70 53.80 54.55 2,700,046 +0.85(+1.58%)
Jan 07, 2019 53.43 53.74 53.05 53.70 2,900,130 +0.29(+0.54%)
Jan 04, 2019 54.29 54.30 53.36 53.41 2,234,405 -0.62(-1.15%)
Jan 03, 2019 53.97 54.30 53.84 54.03 2,188,510 +0.06(+0.11%)
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.