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 (%)
Apr 30, 2007 38.50 38.61 37.39 37.39 9,113,294 -1.36(-3.51%)
Apr 27, 2007 38.55 38.85 38.50 38.75 5,341,471 +0.10(+0.26%)
Apr 26, 2007 39.00 39.28 38.65 38.65 5,057,738 -0.42(-1.07%)
Apr 25, 2007 39.15 39.30 39.03 39.07 8,342,189 -0.29(-0.74%)
Apr 24, 2007 38.91 39.36 38.91 39.36 11,774,160 -0.16(-0.40%)
Apr 23, 2007 39.50 39.90 39.35 39.52 10,996,303 -0.23(-0.58%)
Apr 20, 2007 38.75 40.31 38.75 39.75 29,362,135 +1.31(+3.41%)
Apr 19, 2007 38.00 38.55 38.00 38.44 9,562,130 +0.09(+0.23%)
Apr 18, 2007 38.50 38.78 38.20 38.35 11,697,384 -0.25(-0.65%)
Apr 17, 2007 39.06 39.06 37.60 38.60 33,182,573 +2.34(+6.45%)
Apr 16, 2007 35.50 36.95 35.31 36.26 7,357,903 +1.42(+4.08%)
Apr 13, 2007 34.76 34.97 34.62 34.84 1,878,438 +0.04(+0.11%)
Apr 12, 2007 34.60 35.08 34.60 34.80 3,808,929 +0.12(+0.35%)
Apr 11, 2007 34.25 34.97 34.25 34.68 6,053,097 +0.45(+1.31%)
Apr 10, 2007 34.50 34.98 34.05 34.23 15,656,962 +1.59(+4.87%)
Apr 09, 2007 32.82 33.00 32.52 32.64 845,290 -0.30(-0.91%)
Apr 05, 2007 33.00 33.05 32.85 32.94 3,196,087 +0.09(+0.27%)
Apr 04, 2007 32.68 33.00 32.50 32.85 1,931,632 +0.17(+0.52%)
Apr 03, 2007 32.50 32.94 32.32 32.68 2,018,879 +0.17(+0.52%)
Apr 02, 2007 32.50 32.65 32.15 32.51 1,756,413 -0.14(-0.43%)
Mar 30, 2007 31.90 32.65 31.77 32.65 4,965,201 +0.60(+1.87%)
Mar 29, 2007 33.50 33.60 31.30 32.05 17,278,856 +1.92(+6.37%)
Mar 28, 2007 30.05 30.24 30.05 30.13 1,125,525 +0.06(+0.20%)
Mar 27, 2007 30.05 30.17 29.90 30.07 1,641,496 -0.02(-0.07%)
Mar 26, 2007 30.41 30.44 30.07 30.09 2,674,670 -0.26(-0.86%)
Mar 23, 2007 30.45 30.74 30.25 30.35 1,875,263 -0.10(-0.33%)
Mar 22, 2007 30.77 30.86 30.41 30.45 1,308,427 -0.41(-1.33%)
Mar 21, 2007 30.60 30.86 30.55 30.86 2,013,258 +0.20(+0.65%)
Mar 20, 2007 30.63 30.75 30.55 30.66 1,326,091 +0.07(+0.23%)
Mar 19, 2007 30.23 30.59 30.16 30.59 2,373,642 +0.44(+1.46%)
Mar 16, 2007 30.10 30.22 30.05 30.15 4,265,784 -0.01(-0.03%)
Mar 15, 2007 30.16 30.34 30.01 30.16 1,124,202 +0.20(+0.67%)
Mar 14, 2007 30.20 30.20 29.90 29.96 1,146,699 -0.06(-0.20%)
Mar 13, 2007 30.50 30.54 30.02 30.02 3,909,675 -0.74(-2.41%)
Mar 12, 2007 30.73 30.90 30.67 30.76 2,527,601 +0.04(+0.13%)
Mar 09, 2007 30.80 30.93 30.70 30.72 2,567,017 +0.06(+0.20%)
Mar 08, 2007 30.90 31.04 30.61 30.66 2,418,192 -0.22(-0.71%)
Mar 07, 2007 30.67 31.06 30.66 30.88 2,717,576 +0.23(+0.75%)
Mar 06, 2007 30.30 30.92 30.30 30.65 2,892,779 +0.50(+1.66%)
Mar 05, 2007 30.11 30.55 30.01 30.15 2,584,155 -0.05(-0.17%)
Mar 02, 2007 30.10 30.55 30.10 30.20 1,503,474 -0.04(-0.13%)
Mar 01, 2007 30.21 30.59 30.01 30.24 2,456,069 -0.46(-1.50%)
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%)
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.