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 (%)
May 31, 2006 26.72 26.81 26.50 26.55 2,830,824 -0.12(-0.45%)
May 30, 2006 26.45 26.85 26.42 26.67 1,576,266 +0.25(+0.95%)
May 26, 2006 26.45 26.45 26.32 26.42 1,508,985 +0.06(+0.23%)
May 25, 2006 26.24 26.40 26.19 26.36 1,947,707 +0.17(+0.65%)
May 24, 2006 26.28 26.42 26.12 26.19 2,306,732 -0.18(-0.68%)
May 23, 2006 26.60 26.71 26.30 26.37 2,894,588 -0.29(-1.09%)
May 22, 2006 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 19, 2006 26.50 26.81 26.50 26.66 1,938,390 +0.16(+0.60%)
May 18, 2006 26.40 26.68 26.35 26.50 3,505,551 +0.25(+0.95%)
May 17, 2006 26.55 26.62 26.15 26.25 1,758,470 -0.30(-1.13%)
May 16, 2006 26.80 26.87 26.47 26.55 2,143,174 -0.26(-0.97%)
May 15, 2006 26.57 26.85 26.57 26.81 1,430,798 +0.24(+0.90%)
May 12, 2006 26.51 26.64 26.40 26.57 1,824,258 +0.09(+0.34%)
May 11, 2006 26.80 26.86 26.42 26.48 2,087,789 -0.42(-1.56%)
May 10, 2006 26.85 27.03 26.76 26.90 1,637,422 +0.00(+0.00%)
May 09, 2006 27.04 27.09 26.81 26.90 2,368,264 -0.10(-0.37%)
May 08, 2006 27.00 27.14 26.90 27.00 2,436,055 +0.11(+0.41%)
May 05, 2006 26.90 27.09 26.76 26.89 3,038,222 +0.09(+0.34%)
May 04, 2006 27.30 27.34 26.80 26.80 2,470,779 -0.50(-1.83%)
May 03, 2006 27.52 27.70 27.21 27.30 3,659,737 -0.22(-0.80%)
May 02, 2006 27.40 27.63 27.27 27.52 3,177,464 +0.02(+0.07%)
May 01, 2006 27.65 27.75 27.33 27.50 1,304,604 -0.05(-0.18%)
Apr 28, 2006 27.55 27.55 27.55 27.55 0 -0.42(-1.50%)
Apr 27, 2006 27.94 28.08 27.79 27.97 1,290,921 -0.01(-0.04%)
Apr 26, 2006 28.05 28.23 27.95 27.98 1,196,641 -0.12(-0.43%)
Apr 25, 2006 27.91 28.23 27.88 28.10 1,830,831 +0.05(+0.18%)
Apr 24, 2006 27.85 28.12 27.80 28.05 1,561,094 +0.15(+0.54%)
Apr 21, 2006 27.95 28.08 27.85 27.90 1,653,891 +0.07(+0.25%)
Apr 20, 2006 27.90 28.14 27.73 27.83 1,758,735 -0.10(-0.36%)
Apr 19, 2006 28.03 28.39 27.90 27.93 1,620,449 -0.15(-0.53%)
Apr 18, 2006 28.25 28.30 28.04 28.08 1,728,013 -0.19(-0.67%)
Apr 17, 2006 28.35 28.46 28.16 28.27 924,498 -0.07(-0.25%)
Apr 13, 2006 27.89 28.35 27.88 28.34 1,643,315 +0.41(+1.47%)
Apr 12, 2006 28.07 28.28 27.91 27.93 2,221,741 -0.27(-0.96%)
Apr 11, 2006 28.05 28.34 27.85 28.20 2,145,771 -0.04(-0.14%)
Apr 10, 2006 27.76 28.24 27.76 28.24 1,770,674 +0.36(+1.29%)
Apr 07, 2006 28.25 28.25 27.84 27.88 3,398,413 -0.56(-1.97%)
Apr 06, 2006 28.32 28.53 28.32 28.44 2,401,104 +0.03(+0.11%)
Apr 05, 2006 27.77 28.47 27.75 28.41 1,941,250 +0.55(+1.97%)
Apr 04, 2006 28.07 28.10 27.76 27.86 1,548,514 -0.18(-0.64%)
Apr 03, 2006 28.10 28.16 27.70 28.04 1,717,600 -0.09(-0.32%)
Mar 31, 2006 28.15 28.28 28.05 28.13 2,144,945 -0.19(-0.67%)
Mar 30, 2006 28.35 28.54 28.13 28.32 3,400,037 -0.13(-0.46%)
Mar 29, 2006 28.34 28.47 28.20 28.45 2,505,217 +0.30(+1.07%)
Mar 28, 2006 28.18 28.30 28.12 28.15 3,291,268 -0.09(-0.32%)
Mar 27, 2006 28.40 28.44 28.15 28.24 3,913,158 -0.23(-0.81%)
Mar 24, 2006 28.36 28.59 28.19 28.47 1,716,576 -0.35(-1.21%)
Mar 21, 2006 28.65 28.86 28.59 28.82 2,122,134 +0.08(+0.28%)
Mar 20, 2006 28.60 28.75 28.60 28.74 1,612,719 +0.09(+0.31%)
Mar 17, 2006 28.85 28.85 28.60 28.65 2,916,735 +0.04(+0.14%)
Mar 16, 2006 28.10 28.79 28.10 28.61 2,717,405 +0.41(+1.45%)
Mar 15, 2006 28.15 28.30 28.15 28.20 1,143,065 -0.01(-0.04%)
Mar 14, 2006 28.26 28.37 28.10 28.21 1,709,887 -0.31(-1.09%)
Mar 13, 2006 28.52 28.65 28.26 28.52 1,999,694 -0.32(-1.11%)
Mar 10, 2006 28.80 28.90 28.70 28.84 1,988,625 +0.01(+0.03%)
Mar 09, 2006 28.85 28.95 28.71 28.83 3,494,822 +0.14(+0.49%)
Mar 08, 2006 28.15 28.75 28.09 28.69 2,082,072 +0.61(+2.17%)
Mar 07, 2006 28.50 28.65 28.00 28.08 4,170,392 +0.54(+1.96%)
Mar 06, 2006 27.55 27.65 27.54 27.54 1,500,300 +0.02(+0.07%)
Mar 03, 2006 27.50 27.60 27.26 27.52 1,481,485 +0.22(+0.81%)
Mar 02, 2006 27.27 27.45 27.15 27.30 1,342,335 +0.05(+0.18%)
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.